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

Bear Creek Mng Corp (OP: BCEKF )

0.2800 -0.0007 (-0.25%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 13, 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 (%)
Oct 31, 2011 3.950 3.970 3.910 3.950 6,600 -0.07(-1.69%)
Oct 28, 2011 3.974 4.020 3.974 4.018 7,400 -0.02(-0.52%)
Oct 27, 2011 4.090 4.101 4.039 4.039 8,940 +0.01(+0.23%)
Oct 26, 2011 4.030 4.030 4.030 4.030 900 +0.00(+0.09%)
Oct 25, 2011 3.958 4.053 3.943 4.027 19,700 -0.02(-0.58%)
Oct 24, 2011 3.893 4.050 3.870 4.050 17,250 +0.32(+8.45%)
Oct 21, 2011 3.838 3.838 3.735 3.735 4,840 -0.02(-0.41%)
Oct 20, 2011 3.750 3.750 3.750 3.750 350 -0.21(-5.30%)
Oct 19, 2011 3.940 4.020 3.858 3.960 10,820 -0.04(-0.93%)
Oct 18, 2011 4.021 4.041 3.997 3.997 900 -0.03(-0.80%)
Oct 17, 2011 4.140 4.140 4.029 4.029 1,600 -0.23(-5.42%)
Oct 14, 2011 4.122 4.290 4.082 4.261 5,600 +0.19(+4.65%)
Oct 13, 2011 4.079 4.114 3.970 4.071 3,188 -0.21(-5.01%)
Oct 12, 2011 4.110 4.285 4.103 4.285 8,700 +0.26(+6.56%)
Oct 11, 2011 4.019 4.186 4.015 4.021 23,275 +0.02(+0.54%)
Oct 07, 2011 4.000 4.000 4.000 0 -0.12(-3.02%)
Oct 06, 2011 3.752 4.143 3.752 4.125 11,400 +0.39(+10.37%)
Oct 05, 2011 3.605 3.737 3.536 3.737 1,100 +0.48(+14.83%)
Oct 04, 2011 3.492 3.492 3.254 3.254 36,540 -0.35(-9.80%)
Oct 03, 2011 3.747 3.767 3.608 3.608 9,200 -0.39(-9.73%)
Sep 30, 2011 3.743 3.997 3.743 3.997 6,900 +0.20(+5.15%)
Sep 29, 2011 3.847 3.847 3.665 3.801 5,000 +0.05(+1.37%)
Sep 28, 2011 4.018 4.028 3.750 3.750 11,500 -0.25(-6.25%)
Sep 27, 2011 4.381 4.399 4.000 4.000 2,100 -0.07(-1.78%)
Sep 26, 2011 4.062 4.100 3.806 4.072 33,000 -0.19(-4.46%)
Sep 23, 2011 4.237 4.273 3.870 4.262 36,136 -0.10(-2.35%)
Sep 22, 2011 4.460 4.545 4.248 4.365 25,800 -0.78(-15.18%)
Sep 21, 2011 5.008 5.400 5.008 5.146 22,300 +0.35(+7.19%)
Sep 20, 2011 4.460 4.854 4.460 4.801 5,300 +0.37(+8.36%)
Sep 19, 2011 4.708 4.708 4.345 4.430 31,900 -0.21(-4.63%)
Sep 16, 2011 4.510 4.798 4.510 4.645 12,200 +0.11(+2.52%)
Sep 15, 2011 4.679 4.679 4.394 4.531 87,710 -0.00(-0.08%)
Sep 14, 2011 4.695 4.695 4.496 4.534 107,000 -0.09(-1.98%)
Sep 13, 2011 4.308 4.659 4.196 4.626 86,900 +0.34(+8.05%)
Sep 12, 2011 4.280 4.389 4.132 4.281 108,000 -0.12(-2.79%)
Sep 09, 2011 4.531 4.678 4.375 4.404 7,600 -0.21(-4.65%)
Sep 08, 2011 4.242 4.619 4.242 4.619 14,500 +0.41(+9.66%)
Sep 07, 2011 4.021 4.212 4.021 4.212 4,500 +0.20(+5.11%)
Sep 06, 2011 4.175 4.175 3.997 4.008 13,300 -0.21(-5.08%)
Sep 02, 2011 4.090 4.292 4.028 4.222 18,500 +0.13(+3.06%)
Sep 01, 2011 3.736 4.098 3.736 4.096 15,800 +0.01(+0.16%)
Aug 31, 2011 4.181 4.190 4.090 4.090 16,000 -0.01(-0.20%)
Aug 30, 2011 4.075 4.098 4.040 4.098 22,900 +0.08(+1.96%)
Aug 29, 2011 3.945 4.070 3.945 4.019 30,600 +0.10(+2.47%)
Aug 26, 2011 3.806 3.968 3.806 3.923 4,700 +0.08(+2.18%)
Aug 25, 2011 3.892 3.921 3.835 3.839 16,900 +0.00(+0.07%)
Aug 24, 2011 3.877 3.886 3.836 3.836 10,700 -0.15(-3.77%)
Aug 23, 2011 4.077 4.077 3.951 3.987 3,900 -0.14(-3.47%)
Aug 22, 2011 3.899 4.240 3.899 4.130 11,200 +0.26(+6.65%)
Aug 19, 2011 4.004 4.004 3.872 3.873 15,600 -0.04(-0.95%)
Aug 18, 2011 3.982 3.990 3.910 3.910 13,500 -0.21(-5.08%)
Aug 17, 2011 3.981 4.138 3.981 4.119 64,900 +0.07(+1.77%)
Aug 16, 2011 4.099 4.099 4.030 4.048 18,800 -0.05(-1.25%)
Aug 15, 2011 3.996 4.183 3.996 4.099 13,700 +0.14(+3.58%)
Aug 12, 2011 4.100 4.100 3.949 3.957 16,397 -0.12(-2.99%)
Aug 11, 2011 4.208 4.218 4.031 4.079 2,000 -0.04(-1.06%)
Aug 10, 2011 3.955 4.412 3.882 4.123 20,000 +0.13(+3.18%)
Aug 09, 2011 4.123 4.220 3.901 3.996 23,200 -0.27(-6.28%)
Aug 08, 2011 4.438 4.438 4.157 4.264 16,100 -0.26(-5.76%)
Aug 05, 2011 4.627 4.627 4.404 4.524 21,200 -0.24(-5.03%)
Aug 04, 2011 5.163 5.269 4.738 4.764 52,200 -0.50(-9.58%)
Aug 03, 2011 5.327 5.327 5.178 5.269 7,700 -0.01(-0.27%)
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.