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

Bear Creek Mng Corp (OP: BCEKF )

0.2965 -0.0085 (-2.79%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 31, 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 (%)
Jan 31, 2008 7.766 7.800 7.580 7.766 3,204 -0.01(-0.09%)
Jan 30, 2008 7.773 7.773 7.773 7.773 200 -0.28(-3.51%)
Jan 29, 2008 8.056 8.070 8.056 8.056 1,200 +0.08(+0.96%)
Jan 28, 2008 7.917 8.084 7.859 7.979 7,700 +0.06(+0.79%)
Jan 25, 2008 7.710 7.917 7.700 7.917 13,940 +0.21(+2.69%)
Jan 24, 2008 7.710 7.710 7.150 7.710 5,800 +0.62(+8.77%)
Jan 23, 2008 7.088 7.119 6.913 7.088 3,500 -0.22(-2.99%)
Jan 22, 2008 7.324 7.636 6.948 7.307 7,000 -0.02(-0.23%)
Jan 21, 2008 7.324 7.862 7.324 7.324 3,200 +0.00(+0.00%)
Jan 18, 2008 7.324 7.862 7.324 7.324 3,200 -0.38(-4.96%)
Jan 17, 2008 7.706 7.852 7.628 7.706 16,200 +0.01(+0.12%)
Jan 16, 2008 7.697 7.877 7.492 7.697 14,700 -0.19(-2.40%)
Jan 15, 2008 8.120 8.181 7.846 7.886 3,200 -0.23(-2.88%)
Jan 14, 2008 7.589 8.270 8.024 8.120 9,000 +0.53(+7.00%)
Jan 11, 2008 7.589 7.657 7.569 7.589 6,300 +0.01(+0.18%)
Jan 10, 2008 7.575 7.600 7.575 7.575 5,500 +0.07(+1.00%)
Jan 09, 2008 7.560 7.749 7.400 7.501 11,300 -0.06(-0.79%)
Jan 08, 2008 7.560 7.759 7.481 7.560 7,520 +0.15(+2.03%)
Jan 07, 2008 7.428 7.800 7.409 7.409 3,400 -0.02(-0.25%)
Jan 04, 2008 7.428 7.801 7.428 7.428 10,800 -0.22(-2.90%)
Jan 03, 2008 7.650 7.787 7.495 7.650 10,500 +0.11(+1.50%)
Jan 02, 2008 7.175 7.537 7.346 7.537 12,000 +0.36(+5.04%)
Jan 01, 2008 7.175 7.175 7.175 7.175 300 +0.00(+0.00%)
Dec 31, 2007 7.175 7.175 7.175 7.175 300 +0.10(+1.38%)
Dec 28, 2007 7.077 7.077 7.077 7.077 100 +0.05(+0.76%)
Dec 27, 2007 6.877 7.200 6.946 7.024 28,500 +0.15(+2.12%)
Dec 26, 2007 6.877 6.877 6.877 6.877 0 +0.00(+0.00%)
Dec 24, 2007 6.877 7.007 6.877 6.877 3,400 -0.11(-1.64%)
Dec 21, 2007 6.992 7.030 6.850 6.992 6,190 +0.08(+1.17%)
Dec 20, 2007 6.911 6.911 6.806 6.911 5,000 +0.14(+2.12%)
Dec 19, 2007 6.879 6.952 6.768 6.768 7,400 -0.11(-1.63%)
Dec 18, 2007 6.879 7.032 6.799 6.879 21,850 -0.06(-0.93%)
Dec 17, 2007 7.027 7.097 6.944 6.944 14,500 -0.08(-1.18%)
Dec 14, 2007 7.027 7.087 7.027 7.027 4,500 +0.06(+0.86%)
Dec 13, 2007 7.157 7.157 6.958 6.967 10,700 -0.19(-2.66%)
Dec 12, 2007 7.157 7.172 7.058 7.157 8,100 +0.13(+1.81%)
Dec 11, 2007 7.030 7.334 7.030 7.030 4,100 -0.20(-2.83%)
Dec 10, 2007 7.234 7.355 7.225 7.234 3,600 -0.02(-0.23%)
Dec 07, 2007 7.364 7.257 7.247 7.251 1,400 -0.11(-1.54%)
Dec 06, 2007 7.134 7.364 7.131 7.364 9,200 +0.23(+3.22%)
Dec 05, 2007 7.134 7.415 7.134 7.134 9,000 +0.03(+0.49%)
Dec 04, 2007 7.100 7.100 7.100 7.100 3,700 -0.30(-4.10%)
Dec 03, 2007 7.403 7.403 7.078 7.403 2,200 -0.06(-0.79%)
Nov 30, 2007 7.523 7.768 7.381 7.462 17,400 -0.06(-0.81%)
Nov 29, 2007 7.456 7.572 7.357 7.523 25,700 +0.07(+0.90%)
Nov 28, 2007 7.456 7.582 7.324 7.456 16,500 +0.00(+0.05%)
Nov 27, 2007 7.452 7.749 7.400 7.452 20,500 -0.35(-4.55%)
Nov 26, 2007 7.807 7.962 7.786 7.807 9,800 -0.03(-0.41%)
Nov 23, 2007 8.197 7.970 7.801 7.839 5,200 -0.36(-4.36%)
Nov 21, 2007 7.801 8.231 8.101 8.197 37,300 +0.00(+0.00%)
Nov 20, 2007 8.197 8.231 8.101 8.197 37,300 +0.09(+1.07%)
Nov 19, 2007 8.110 8.318 8.110 8.110 4,000 -0.11(-1.28%)
Nov 16, 2007 8.216 8.240 8.184 8.216 3,600 -0.02(-0.29%)
Nov 15, 2007 8.239 8.261 8.203 8.239 2,900 -0.25(-2.93%)
Nov 14, 2007 8.412 8.588 8.415 8.488 10,800 +0.08(+0.91%)
Nov 13, 2007 8.212 8.412 8.200 8.412 13,400 +0.20(+2.43%)
Nov 12, 2007 8.212 8.256 8.212 8.212 1,200 -0.40(-4.62%)
Nov 09, 2007 8.610 8.754 8.400 8.610 12,600 -0.21(-2.36%)
Nov 08, 2007 8.818 9.000 8.776 8.818 22,300 +0.02(+0.23%)
Nov 07, 2007 8.797 9.000 8.797 8.797 25,920 -0.06(-0.71%)
Nov 06, 2007 8.860 8.867 8.393 8.860 13,900 +0.57(+6.88%)
Nov 05, 2007 8.729 8.510 8.260 8.290 4,500 -0.44(-5.02%)
Nov 02, 2007 8.729 8.795 8.476 8.729 3,600 +0.22(+2.65%)
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.