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 (%)
Mar 16, 2009 49.50 49.50 49.50 0 +4.20(+9.27%)
Mar 06, 2009 45.30 45.30 45.30 45.30 0 +0.00(+0.00%)
Mar 05, 2009 45.30 45.30 45.30 45.30 300 -1.05(-2.27%)
Feb 26, 2009 46.35 46.35 46.35 0 +0.00(+0.00%)
Feb 25, 2009 46.35 46.35 46.35 46.35 250 -0.55(-1.17%)
Feb 23, 2009 46.90 46.90 46.90 0 +0.00(+0.00%)
Feb 20, 2009 46.90 46.90 46.90 46.90 200 -9.60(-16.99%)
Jan 14, 2009 56.50 56.50 56.50 0 +0.00(+0.00%)
Jan 13, 2009 56.25 56.50 56.25 56.50 400 -4.70(-7.68%)
Jan 08, 2009 61.20 61.20 61.20 61.20 0 +3.95(+6.90%)
Jan 07, 2009 57.25 57.25 57.25 0 +0.00(+0.00%)
Jan 06, 2009 57.25 57.25 57.25 57.25 150 +0.00(+0.00%)
Dec 30, 2008 57.25 57.25 57.25 57.25 0 +0.00(+0.00%)
Dec 29, 2008 58.00 58.00 57.25 57.25 300 +0.50(+0.88%)
Dec 26, 2008 56.00 56.75 56.00 56.75 400 +1.25(+2.25%)
Dec 16, 2008 55.50 55.50 55.50 55.50 0 +0.00(+0.00%)
Dec 15, 2008 55.50 55.50 55.50 55.50 100 +1.00(+1.83%)
Dec 11, 2008 54.50 54.50 54.50 0 +0.00(+0.00%)
Dec 10, 2008 54.35 54.50 54.00 54.50 700 +4.50(+9.00%)
Dec 05, 2008 50.00 50.00 50.00 0 +0.00(+0.00%)
Dec 04, 2008 50.00 50.00 50.00 50.00 800 +0.25(+0.50%)
Dec 01, 2008 49.75 49.75 49.75 49.75 0 +0.00(+0.00%)
Nov 28, 2008 49.75 49.75 49.75 49.75 5,200 +2.65(+5.63%)
Nov 25, 2008 47.10 47.10 47.10 0 +0.00(+0.00%)
Nov 24, 2008 47.10 47.10 47.10 47.10 215 +0.60(+1.29%)
Nov 21, 2008 47.00 47.00 46.50 46.50 235 -10.50(-18.42%)
Nov 14, 2008 57.00 57.00 57.00 0 +0.00(+0.00%)
Nov 13, 2008 55.00 57.00 55.00 57.00 300 +3.10(+5.75%)
Oct 31, 2008 53.90 53.90 53.90 0 +0.00(+0.00%)
Oct 30, 2008 52.25 53.90 52.25 53.90 200 +3.40(+6.73%)
Oct 28, 2008 50.50 50.50 50.50 0 +0.00(+0.00%)
Oct 27, 2008 50.50 50.50 50.50 50.50 150 +2.00(+4.12%)
Oct 24, 2008 48.50 48.50 48.50 48.50 150 +3.50(+7.78%)
Oct 13, 2008 45.00 45.00 45.00 0 +0.00(+0.00%)
Oct 10, 2008 45.00 45.00 45.00 45.00 200 -14.45(-24.31%)
Sep 15, 2008 59.45 59.45 59.45 0 +0.00(+0.00%)
Sep 12, 2008 59.45 59.45 59.40 59.45 300 +7.45(+14.33%)
Aug 13, 2008 52.00 52.00 52.00 52.00 0 +0.00(+0.00%)
Aug 12, 2008 52.00 52.00 52.00 52.00 0 +0.00(+0.00%)
Aug 11, 2008 52.00 52.00 52.00 52.00 0 +0.00(+0.00%)
Aug 08, 2008 52.00 52.00 52.00 52.00 0 +0.00(+0.00%)
Aug 07, 2008 52.00 52.00 52.00 52.00 0 +0.00(+0.00%)
Aug 06, 2008 52.00 52.00 52.00 52.00 0 +0.00(+0.00%)
Aug 05, 2008 52.00 52.00 52.00 0 +0.00(+0.00%)
Aug 04, 2008 52.00 52.00 52.00 52.00 150 -1.90(-3.53%)
Aug 01, 2008 53.90 53.90 53.90 53.90 0 +0.00(+0.00%)
Jul 31, 2008 53.90 53.90 53.90 53.90 0 +0.00(+0.00%)
Jul 30, 2008 53.90 53.90 53.90 53.90 0 +0.00(+0.00%)
Jul 29, 2008 53.90 53.90 53.90 53.90 0 +0.00(+0.00%)
Jul 28, 2008 53.90 53.90 53.90 53.90 0 +0.00(+0.00%)
Jul 25, 2008 53.90 53.90 53.90 53.90 0 +0.00(+0.00%)
Jul 24, 2008 53.90 53.90 53.90 53.90 0 +0.00(+0.00%)
Jul 23, 2008 53.90 53.90 53.90 53.90 0 +0.00(+0.00%)
Jul 22, 2008 53.90 53.90 53.90 53.90 0 +0.00(+0.00%)
Jul 21, 2008 47.50 53.90 53.90 53.90 150 +6.40(+13.47%)
Jul 18, 2008 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
Jul 17, 2008 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
Jul 16, 2008 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
Jul 15, 2008 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
Jul 14, 2008 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
Jul 11, 2008 47.50 47.50 47.50 47.50 0 +0.00(+0.00%)
Jul 10, 2008 47.50 47.50 47.50 47.50 500 -3.98(-7.74%)
Jul 09, 2008 51.48 51.48 51.48 51.48 0 +0.00(+0.00%)
Jul 08, 2008 51.48 51.48 51.48 51.48 0 +0.00(+0.00%)
Jul 07, 2008 51.48 51.48 51.48 51.48 0 +0.00(+0.00%)
Jul 04, 2008 51.48 51.48 51.48 51.48 0 +0.00(+0.00%)
Jul 03, 2008 51.48 51.48 51.48 51.48 0 +0.00(+0.00%)
Jul 02, 2008 51.48 51.48 51.48 51.48 0 +0.00(+0.00%)
Jul 01, 2008 51.48 51.48 51.48 51.48 0 +0.00(+0.00%)
Jun 30, 2008 51.48 51.48 51.48 51.48 0 +0.00(+0.00%)
Jun 27, 2008 51.48 51.48 51.48 51.48 0 +0.00(+0.00%)
Jun 26, 2008 51.48 51.48 51.48 51.48 162 +2.13(+4.32%)
Jun 25, 2008 49.35 49.35 49.35 49.35 0 +0.00(+0.00%)
Jun 24, 2008 49.35 49.35 49.35 49.35 165 -1.55(-3.05%)
Jun 23, 2008 50.90 50.90 50.90 50.90 0 +0.00(+0.00%)
Jun 20, 2008 50.90 50.90 50.90 50.90 0 +0.00(+0.00%)
Jun 19, 2008 50.90 50.90 50.90 50.90 0 +0.00(+0.00%)
Jun 18, 2008 50.90 50.90 50.90 50.90 0 +0.00(+0.00%)
Jun 17, 2008 50.90 50.90 50.90 50.90 0 +0.00(+0.00%)
Jun 16, 2008 50.90 50.90 50.90 50.90 0 +0.00(+0.00%)
Jun 13, 2008 50.90 50.90 50.90 50.90 0 +0.00(+0.00%)
Jun 12, 2008 50.90 50.90 50.90 50.90 0 +0.00(+0.00%)
Jun 11, 2008 50.90 50.90 50.90 50.90 0 +0.00(+0.00%)
Jun 10, 2008 50.90 50.90 50.90 50.90 0 +0.00(+0.00%)
Jun 09, 2008 50.90 50.90 50.90 50.90 0 +0.00(+0.00%)
Jun 06, 2008 50.90 50.90 50.90 50.90 125 +0.95(+1.91%)
Jun 05, 2008 49.95 49.95 49.95 49.95 0 +0.00(+0.00%)
Jun 04, 2008 49.95 49.95 49.95 49.95 0 +0.00(+0.00%)
Jun 03, 2008 49.95 49.95 49.95 49.95 0 +0.00(+0.00%)
Jun 02, 2008 49.95 49.95 49.95 49.95 0 +0.00(+0.00%)
May 30, 2008 49.95 49.95 49.95 49.95 0 +0.00(+0.00%)
May 29, 2008 49.95 49.95 49.95 49.95 500 -0.30(-0.60%)
May 28, 2008 50.25 50.25 50.25 50.25 125 -1.00(-1.95%)
May 27, 2008 51.25 51.25 51.25 51.25 0 +0.00(+0.00%)
May 26, 2008 51.25 51.25 51.25 51.25 0 +0.00(+0.00%)
May 23, 2008 51.25 51.25 51.25 51.25 0 +0.00(+0.00%)
May 22, 2008 51.25 51.25 51.25 51.25 0 +0.00(+0.00%)
May 21, 2008 51.25 51.25 51.25 51.25 0 +0.00(+0.00%)
May 20, 2008 51.25 51.25 51.25 51.25 0 +0.00(+0.00%)
May 19, 2008 51.25 51.25 51.25 51.25 0 +0.00(+0.00%)
May 16, 2008 51.25 51.25 51.25 51.25 0 +0.00(+0.00%)
May 15, 2008 51.25 51.25 51.25 51.25 0 +0.00(+0.00%)
May 14, 2008 51.25 51.25 51.25 51.25 0 +0.00(+0.00%)
May 13, 2008 51.25 51.25 51.25 51.25 0 +0.00(+0.00%)
May 12, 2008 51.25 51.25 51.25 51.25 0 +0.00(+0.00%)
May 09, 2008 51.25 51.25 51.25 51.25 0 +0.00(+0.00%)
May 08, 2008 51.25 51.25 51.25 51.25 0 +0.00(+0.00%)
May 07, 2008 51.25 51.25 51.25 51.25 320 -0.50(-0.97%)
May 06, 2008 51.75 51.75 51.75 51.75 0 +0.00(+0.00%)
May 05, 2008 51.75 51.75 51.75 51.75 0 +0.00(+0.00%)
May 02, 2008 51.00 51.75 51.75 51.75 125 +0.75(+1.47%)
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.