Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bic Stec (OP: BICEF )

72.25 UNCHANGED
Last Price Updated: 11:39 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 91.25 91.25 91.25 91.25 400 -1.28(-1.38%)
Sep 27, 2018 92.53 92.53 92.53 92.53 597 +0.75(+0.82%)
Sep 26, 2018 91.78 91.78 91.78 91.78 5,373 +0.04(+0.05%)
Sep 24, 2018 91.73 91.73 91.73 0 +1.38(+1.53%)
Sep 21, 2018 90.35 90.35 90.35 45 +0.00(+0.00%)
Sep 19, 2018 90.35 90.35 90.35 0 +2.92(+3.34%)
Sep 17, 2018 87.43 87.43 87.43 0 +0.00(+0.00%)
Sep 14, 2018 87.43 87.43 87.43 55 +0.00(+0.00%)
Sep 11, 2018 87.43 87.43 87.43 0 +0.00(+0.00%)
Sep 10, 2018 87.43 87.43 87.43 12 +0.00(+0.00%)
Sep 07, 2018 87.43 87.43 87.43 87.43 200 -1.21(-1.37%)
Sep 06, 2018 88.64 88.64 88.64 0 +1.11(+1.27%)
Sep 05, 2018 87.53 87.53 87.53 33 +0.00(+0.00%)
Aug 31, 2018 87.53 87.53 87.53 0 +0.00(+0.00%)
Aug 30, 2018 87.53 87.53 87.53 0 +0.00(+0.00%)
Aug 29, 2018 87.53 87.53 87.53 40 +0.00(+0.00%)
Aug 28, 2018 87.53 87.53 87.53 90 +0.00(+0.00%)
Aug 27, 2018 87.53 87.53 87.53 97 +0.00(+0.00%)
Aug 24, 2018 87.53 87.53 87.53 44 +0.00(+0.00%)
Aug 21, 2018 87.53 87.53 87.53 0 +0.00(+0.00%)
Aug 20, 2018 87.53 87.53 87.53 161 +0.00(+0.00%)
Aug 17, 2018 87.53 87.53 87.53 346 +0.00(+0.00%)
Aug 16, 2018 87.53 87.53 87.53 81 +0.00(+0.00%)
Aug 14, 2018 87.53 87.53 87.53 0 +0.00(+0.00%)
Aug 13, 2018 87.53 87.53 87.53 87.53 255 -1.97(-2.20%)
Aug 09, 2018 89.50 89.50 89.50 0 +0.00(+0.00%)
Aug 08, 2018 89.50 89.50 89.50 157 +0.00(+0.00%)
Aug 07, 2018 89.50 89.50 89.50 89.50 135 +3.75(+4.37%)
Aug 03, 2018 85.75 85.75 85.75 0 -2.18(-2.48%)
Aug 02, 2018 87.42 87.93 87.34 87.93 674 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 31, 2018 95.40 95.40 95.25 95.25 244 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 24, 2018 96.93 96.93 96.93 8 +3.18(+3.39%)
Jul 19, 2018 93.75 93.75 93.75 0 -1.75(-1.84%)
Jul 12, 2018 95.50 95.50 95.50 77 +0.10(+0.11%)
Jul 10, 2018 95.40 95.40 95.40 27 +2.15(+2.30%)
Jul 03, 2018 93.25 93.25 93.25 0 +0.25(+0.27%)
Jun 21, 2018 93.00 93.00 93.00 6 +1.00(+1.09%)
Jun 20, 2018 92.00 92.00 92.00 92.00 582 -1.00(-1.08%)
Jun 18, 2018 93.00 93.00 93.00 0 -0.27(-0.29%)
Jun 14, 2018 93.27 93.27 93.27 36 -1.62(-1.71%)
Jun 07, 2018 94.89 94.89 94.89 442 +2.89(+3.14%)
Jun 04, 2018 92.00 92.00 92.00 535 -2.72(-2.87%)
May 31, 2018 94.72 94.72 94.72 114 +1.86(+2.00%)
May 29, 2018 92.86 92.86 92.86 409 -6.60(-6.63%)
May 24, 2018 99.46 99.46 99.46 0 -1.74(-1.72%)
May 14, 2018 101.20 101.20 101.20 0 +2.10(+2.12%)
May 07, 2018 99.10 99.10 99.10 13 -1.38(-1.37%)
May 02, 2018 100.48 100.48 100.48 60 +2.94(+3.02%)
Apr 24, 2018 97.53 97.53 97.53 50 -1.90(-1.91%)
Apr 20, 2018 99.44 99.44 99.44 0 -0.56(-0.56%)
Apr 19, 2018 100.10 100.10 100.00 100.00 6,658 -0.49(-0.49%)
Apr 18, 2018 100.13 100.51 100.13 100.49 7,662 +1.99(+2.02%)
Apr 10, 2018 98.50 98.50 98.50 0 +1.37(+1.41%)
Apr 03, 2018 97.13 97.13 97.13 0 -1.52(-1.54%)
Mar 28, 2018 98.65 98.65 98.65 88 -0.55(-0.55%)
Mar 27, 2018 99.20 99.20 99.20 99.20 1,426 -3.38(-3.30%)
Mar 16, 2018 102.58 102.58 102.58 7 -4.67(-4.35%)
Mar 12, 2018 107.25 107.25 107.25 6,560 -2.06(-1.89%)
Mar 09, 2018 109.31 109.31 109.31 109.31 500 +3.31(+3.13%)
Mar 06, 2018 106.00 106.00 106.00 0 +1.37(+1.31%)
Feb 08, 2018 104.63 104.63 104.63 1,177 -15.76(-13.09%)
Jan 17, 2018 120.39 120.39 120.39 23 +10.93(+9.98%)
Dec 18, 2017 109.46 109.46 109.46 0 -3.60(-3.19%)
Dec 07, 2017 113.07 113.07 113.07 0 +5.87(+5.47%)
Nov 21, 2017 107.20 107.20 107.20 0 -1.56(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.