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 (%)
Apr 30, 2020 52.46 52.46 52.46 0 +0.00(+0.00%)
Apr 29, 2020 52.46 52.46 52.46 52.46 938 +0.47(+0.90%)
Apr 28, 2020 51.99 51.99 51.99 39 +0.00(+0.00%)
Apr 27, 2020 43.15 43.15 51.99 130 +8.84(+20.49%)
Apr 23, 2020 43.15 43.15 43.15 0 +0.00(+0.00%)
Apr 21, 2020 43.15 43.15 43.15 0 -9.66(-18.29%)
Apr 20, 2020 52.81 52.81 52.81 125 +0.00(+0.00%)
Apr 17, 2020 52.81 52.81 52.81 1 +0.00(+0.00%)
Apr 16, 2020 52.81 52.81 52.81 52.81 109 -0.06(-0.12%)
Apr 15, 2020 52.87 52.87 52.87 52.87 1,703 -2.30(-4.17%)
Apr 14, 2020 55.17 55.17 55.17 3 +0.00(+0.00%)
Apr 09, 2020 55.17 55.17 55.17 0 +0.00(+0.00%)
Apr 07, 2020 55.17 55.17 55.17 0 +0.00(+0.00%)
Apr 06, 2020 55.17 55.17 55.17 6 +0.00(+0.00%)
Apr 01, 2020 55.17 55.17 55.17 0 +2.67(+5.09%)
Mar 27, 2020 52.50 52.50 52.50 0 -5.98(-10.23%)
Mar 26, 2020 58.48 58.48 58.48 58.48 7,053 +9.98(+20.58%)
Mar 25, 2020 48.50 48.50 48.50 35 +0.00(+0.00%)
Mar 23, 2020 48.50 48.50 48.50 0 +0.00(+0.00%)
Mar 20, 2020 48.47 48.66 48.47 48.50 1,000 +2.63(+5.74%)
Mar 19, 2020 45.87 45.87 45.87 45.87 2,640 -6.13(-11.79%)
Mar 18, 2020 52.00 52.00 52.00 52.00 368 -0.10(-0.19%)
Mar 17, 2020 52.10 52.10 52.10 52.10 220 -3.80(-6.80%)
Mar 16, 2020 55.90 55.90 55.90 55.90 801 -0.40(-0.71%)
Mar 13, 2020 56.30 56.30 56.30 56.30 1,100 +1.36(+2.48%)
Mar 12, 2020 54.94 54.94 54.94 54.94 1,106 -1.55(-2.75%)
Mar 11, 2020 56.49 56.49 56.49 43 +0.00(+0.00%)
Mar 10, 2020 56.49 56.49 56.49 56.49 12,157 -1.51(-2.60%)
Mar 09, 2020 61.67 61.67 57.00 58.00 2,220 -3.10(-5.07%)
Mar 05, 2020 61.10 61.10 61.10 0 +0.00(+0.00%)
Mar 04, 2020 61.41 61.41 61.10 61.10 616 +1.00(+1.66%)
Mar 02, 2020 60.10 60.10 60.10 0 -6.15(-9.28%)
Feb 27, 2020 66.25 66.25 66.25 0 +0.00(+0.00%)
Feb 26, 2020 66.25 66.25 66.25 83 +0.00(+0.00%)
Feb 25, 2020 66.25 66.25 66.25 43 +0.00(+0.00%)
Feb 24, 2020 66.25 66.25 66.25 63 +0.00(+0.00%)
Feb 21, 2020 63.87 66.25 63.75 66.25 6,200 +3.25(+5.16%)
Feb 20, 2020 64.06 64.06 63.00 63.00 459 -4.10(-6.11%)
Feb 19, 2020 67.10 67.10 67.10 67.10 102 -4.19(-5.88%)
Feb 18, 2020 71.29 71.29 71.29 46 +0.00(+0.00%)
Feb 14, 2020 71.29 71.29 71.29 481 +0.00(+0.00%)
Feb 12, 2020 71.29 71.29 71.29 0 +0.00(+0.00%)
Feb 11, 2020 71.29 71.29 71.29 71.29 2,087 -0.01(-0.01%)
Feb 10, 2020 71.30 71.30 71.30 71.30 1,223 +1.57(+2.26%)
Feb 07, 2020 69.73 69.73 69.73 69.73 1,700 +2.63(+3.91%)
Feb 05, 2020 67.10 67.10 67.10 0 +0.00(+0.00%)
Feb 04, 2020 67.10 67.10 67.10 35 +0.00(+0.00%)
Feb 03, 2020 67.10 67.10 67.10 25 +0.00(+0.00%)
Jan 31, 2020 67.10 67.10 67.10 36 +0.00(+0.00%)
Jan 30, 2020 67.10 67.10 67.10 23 +0.00(+0.00%)
Jan 28, 2020 67.10 67.10 67.10 0 +0.08(+0.12%)
Jan 27, 2020 67.02 67.02 67.02 74 +0.00(+0.00%)
Jan 24, 2020 67.02 67.02 67.02 67.02 100 +1.02(+1.55%)
Jan 23, 2020 66.00 66.00 66.00 708 +0.00(+0.00%)
Jan 22, 2020 66.00 66.00 66.00 66.00 279 -0.17(-0.25%)
Jan 21, 2020 65.80 66.17 65.80 66.17 4,413 -1.28(-1.89%)
Jan 16, 2020 67.44 67.44 67.44 0 +0.09(+0.14%)
Jan 15, 2020 67.35 67.35 67.35 418 +0.00(+0.00%)
Jan 14, 2020 67.35 67.35 67.35 898 +0.00(+0.00%)
Jan 13, 2020 67.35 67.35 67.35 67.35 305 -0.65(-0.96%)
Jan 10, 2020 68.00 68.00 68.00 68.00 100 -0.90(-1.31%)
Jan 02, 2020 68.90 68.90 68.90 0 +0.00(+0.00%)
Dec 30, 2019 68.90 68.90 68.90 0 +2.00(+2.99%)
Dec 27, 2019 66.90 66.90 66.90 110 +0.00(+0.00%)
Dec 26, 2019 66.90 66.90 66.90 44 +0.00(+0.00%)
Dec 23, 2019 66.90 66.90 66.90 0 +0.00(+0.00%)
Dec 20, 2019 66.90 66.90 66.90 74 +0.00(+0.00%)
Dec 19, 2019 66.90 66.90 66.90 66.90 1,402 -0.75(-1.11%)
Dec 18, 2019 67.79 67.79 67.65 67.65 2,211 -0.85(-1.24%)
Dec 17, 2019 68.50 68.50 68.50 569 +0.00(+0.00%)
Dec 10, 2019 68.50 68.50 68.50 0 -0.58(-0.84%)
Dec 06, 2019 69.08 69.08 69.08 0 +1.08(+1.58%)
Dec 05, 2019 68.00 68.00 68.00 68.00 257 +0.35(+0.52%)
Dec 03, 2019 67.65 67.65 67.65 0 -1.85(-2.66%)
Dec 02, 2019 69.50 69.50 69.50 69.50 100 +0.00(+0.00%)
Nov 29, 2019 69.20 69.50 69.20 69.50 600 +0.00(+0.00%)
Nov 27, 2019 69.50 69.50 69.50 69.50 1,600 +1.85(+2.74%)
Nov 26, 2019 67.65 67.65 67.65 92 +0.00(+0.00%)
Nov 25, 2019 67.65 67.65 67.65 12 +0.00(+0.00%)
Nov 22, 2019 67.90 67.90 67.65 290 -0.25(-0.37%)
Nov 21, 2019 67.90 67.90 67.90 67.90 249 -1.95(-2.79%)
Nov 19, 2019 69.85 69.85 69.85 0 +0.00(+0.00%)
Nov 18, 2019 69.85 69.85 69.85 88 +0.00(+0.00%)
Nov 15, 2019 69.85 69.85 69.85 53 +0.00(+0.00%)
Nov 13, 2019 69.85 69.85 69.85 0 -0.95(-1.34%)
Nov 12, 2019 70.80 70.80 70.80 70.80 163 +0.43(+0.61%)
Nov 08, 2019 70.37 70.37 70.37 0 +0.00(+0.00%)
Nov 05, 2019 70.37 70.37 70.37 0 +0.00(+0.00%)
Oct 31, 2019 70.37 70.37 70.37 0 +0.00(+0.00%)
Oct 30, 2019 70.37 70.37 70.37 135 +0.00(+0.00%)
Oct 29, 2019 70.37 70.37 70.37 15 +0.00(+0.00%)
Oct 28, 2019 70.37 70.37 70.37 91 +0.00(+0.00%)
Oct 25, 2019 70.37 70.37 70.37 70.37 2,300 +3.37(+5.03%)
Oct 24, 2019 67.00 67.00 67.00 10 +0.00(+0.00%)
Oct 23, 2019 67.00 67.00 67.00 67.00 156 +0.00(+0.00%)
Oct 22, 2019 67.00 67.00 67.00 35 +0.00(+0.00%)
Oct 21, 2019 67.00 67.00 67.00 86 +0.00(+0.00%)
Oct 17, 2019 67.00 67.00 67.00 0 -2.23(-3.22%)
Oct 16, 2019 69.23 69.23 69.23 13 +0.00(+0.00%)
Oct 15, 2019 69.23 69.23 69.23 69.23 8,240 -0.87(-1.25%)
Oct 14, 2019 70.10 70.10 70.10 70.10 942 +0.16(+0.23%)
Oct 11, 2019 69.94 69.94 69.94 29 +0.00(+0.00%)
Oct 09, 2019 69.94 69.94 69.94 0 +0.00(+0.00%)
Oct 07, 2019 69.94 69.94 69.94 0 +0.00(+0.00%)
Oct 04, 2019 69.94 69.94 69.94 69.94 7,400 +2.94(+4.39%)
Oct 02, 2019 67.00 67.00 67.00 0 +0.00(+0.00%)
Oct 01, 2019 67.00 67.00 67.00 22 +0.00(+0.00%)
Sep 30, 2019 67.00 67.00 67.00 67.00 239 -0.20(-0.30%)
Sep 27, 2019 67.20 67.20 67.20 67.20 100 +0.90(+1.36%)
Sep 26, 2019 66.30 66.30 66.30 66.30 355 +0.27(+0.41%)
Sep 25, 2019 66.03 66.03 66.03 31 +0.00(+0.00%)
Sep 24, 2019 65.93 65.93 66.03 1,784 +0.10(+0.15%)
Sep 23, 2019 65.93 65.93 65.93 65.93 1,616 -1.16(-1.72%)
Sep 18, 2019 67.09 67.09 67.09 0 -1.26(-1.84%)
Sep 17, 2019 68.34 68.34 68.34 5 +0.00(+0.00%)
Sep 16, 2019 68.34 68.34 68.34 55 +0.00(+0.00%)
Sep 13, 2019 68.15 68.34 68.14 68.34 1,600 +3.34(+5.14%)
Sep 12, 2019 65.00 65.00 65.00 11 +0.00(+0.00%)
Sep 10, 2019 65.00 65.00 65.00 0 +0.00(+0.00%)
Sep 09, 2019 65.00 65.00 65.00 11 +0.00(+0.00%)
Sep 06, 2019 65.00 65.00 65.00 65.00 100 +0.45(+0.70%)
Sep 05, 2019 64.55 64.55 64.55 64.55 7,184 +1.30(+2.05%)
Sep 04, 2019 63.25 63.25 63.25 20 +0.00(+0.00%)
Sep 03, 2019 63.25 63.25 63.25 15 +0.00(+0.00%)
Aug 30, 2019 63.25 63.25 63.25 462 +0.00(+0.00%)
Aug 29, 2019 63.25 63.25 63.25 63.25 428 -0.75(-1.17%)
Aug 28, 2019 64.00 64.00 64.00 64.00 180 -0.67(-1.03%)
Aug 27, 2019 64.67 64.67 64.67 35 +0.00(+0.00%)
Aug 26, 2019 63.43 63.43 64.67 365 +1.23(+1.95%)
Aug 21, 2019 63.43 63.43 63.43 0 +0.00(+0.00%)
Aug 20, 2019 63.43 63.43 63.43 63.43 381 -3.24(-4.86%)
Aug 19, 2019 66.67 66.67 66.67 15 +0.00(+0.00%)
Aug 16, 2019 66.67 66.67 66.67 28 +0.00(+0.00%)
Aug 15, 2019 66.67 66.67 66.67 88 +0.00(+0.00%)
Aug 14, 2019 66.67 66.67 66.67 73 +0.00(+0.00%)
Aug 13, 2019 66.67 66.67 66.67 60 +0.00(+0.00%)
Aug 12, 2019 66.56 66.67 66.56 66.67 1,574 +0.00(+0.00%)
Aug 07, 2019 66.67 66.67 66.67 0 -0.38(-0.57%)
Aug 06, 2019 67.05 67.05 67.05 67.05 150 -0.14(-0.21%)
Aug 02, 2019 67.19 67.19 67.19 0 +0.00(+0.00%)
Aug 01, 2019 67.05 67.24 67.05 67.19 2,999 -9.91(-12.86%)
Jul 30, 2019 77.10 77.10 77.10 0 +0.10(+0.13%)
Jul 24, 2019 77.00 77.00 77.00 0 +0.00(+0.00%)
Jul 19, 2019 77.00 77.00 77.00 0 +0.00(+0.00%)
Jul 18, 2019 77.00 77.00 77.00 77.00 238 -2.16(-2.73%)
Jul 17, 2019 79.16 79.16 79.16 280 +0.19(+0.24%)
Jul 16, 2019 78.96 78.96 78.96 0 +0.00(+0.00%)
Jul 15, 2019 78.96 78.96 78.96 78.96 761 +0.53(+0.67%)
Jul 12, 2019 78.44 78.44 78.44 114 +0.00(+0.00%)
Jul 11, 2019 78.44 78.44 78.44 78.44 7,319 +2.19(+2.87%)
Jul 09, 2019 76.25 76.25 76.25 0 +0.00(+0.00%)
Jul 05, 2019 76.25 76.25 76.25 0 +0.00(+0.00%)
Jun 28, 2019 76.25 76.25 76.25 0 +0.98(+1.30%)
Jun 27, 2019 75.27 75.27 75.27 1 +0.00(+0.00%)
Jun 26, 2019 75.27 75.27 75.27 57 +0.00(+0.00%)
Jun 25, 2019 75.27 75.27 75.27 75.27 314 +0.02(+0.03%)
Jun 24, 2019 75.25 75.25 75.25 75.25 309 +0.25(+0.33%)
Jun 21, 2019 75.00 75.00 75.00 75.00 100 +0.15(+0.20%)
Jun 20, 2019 74.85 74.85 74.85 59 +0.00(+0.00%)
Jun 19, 2019 74.85 74.85 74.85 1 +0.00(+0.00%)
Jun 18, 2019 74.85 74.85 74.85 74.85 216 -2.43(-3.15%)
Jun 14, 2019 77.28 77.28 77.28 0 +0.00(+0.00%)
Jun 13, 2019 77.28 77.28 77.28 77.28 4,036 -0.18(-0.23%)
Jun 12, 2019 77.46 77.46 77.46 54 +0.00(+0.00%)
Jun 11, 2019 77.46 77.46 77.46 77.46 13,545 -1.04(-1.33%)
Jun 10, 2019 78.50 78.50 78.50 42 +0.00(+0.00%)
Jun 07, 2019 78.50 78.50 78.50 16 +0.00(+0.00%)
Jun 06, 2019 78.50 78.50 78.50 78.50 185 +1.90(+2.48%)
Jun 04, 2019 76.60 76.60 76.60 0 -10.45(-12.00%)
Jun 03, 2019 87.05 87.05 87.05 755 +0.00(+0.00%)
May 31, 2019 87.05 87.05 87.05 801 +0.00(+0.00%)
May 30, 2019 87.05 87.05 87.05 37 +0.00(+0.00%)
May 29, 2019 87.05 87.05 87.05 4 +0.00(+0.00%)
May 28, 2019 87.05 87.05 87.05 72 +0.00(+0.00%)
May 24, 2019 87.05 87.05 87.05 10 +0.00(+0.00%)
May 23, 2019 87.05 87.05 87.05 56 +0.00(+0.00%)
May 22, 2019 87.05 87.05 87.05 0 +0.00(+0.00%)
May 20, 2019 87.05 87.05 87.05 0 +0.00(+0.00%)
May 17, 2019 87.05 87.05 87.05 3 +0.00(+0.00%)
May 16, 2019 87.05 87.05 87.05 87.05 214 +2.25(+2.65%)
May 15, 2019 84.80 84.80 84.80 37 +0.00(+0.00%)
May 14, 2019 84.80 84.80 84.80 2 +0.00(+0.00%)
May 13, 2019 84.80 84.80 84.80 76 +0.00(+0.00%)
May 10, 2019 84.80 84.80 84.80 66 +0.00(+0.00%)
May 06, 2019 84.80 84.80 84.80 0 -6.70(-7.32%)
May 03, 2019 91.50 91.50 91.50 31 +0.00(+0.00%)
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.