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

Bear Creek Mng Corp (TSV: BCM )

0.4000 -0.0150 (-3.61%)
Streaming Delayed Price Updated: 3:57 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 (%)
Nov 30, 2007 7.400 7.800 7.400 7.410 72,700 -0.08(-1.07%)
Nov 29, 2007 7.140 7.500 7.140 7.490 33,690 +0.15(+2.04%)
Nov 28, 2007 7.580 7.580 7.190 7.340 525,940 -0.06(-0.81%)
Nov 27, 2007 7.690 7.710 7.360 7.400 66,888 -0.34(-4.39%)
Nov 26, 2007 7.800 7.850 7.680 7.740 14,747 -0.06(-0.77%)
Nov 23, 2007 7.840 7.840 7.700 7.800 24,441 -0.08(-1.02%)
Nov 21, 2007 7.900 8.100 7.690 7.880 105,400 -0.12(-1.50%)
Nov 20, 2007 8.120 8.120 7.990 8.000 70,735 +0.00(+0.00%)
Nov 19, 2007 8.140 8.180 8.000 8.000 13,367 -0.14(-1.72%)
Nov 16, 2007 8.050 8.140 8.000 8.140 15,930 +0.04(+0.49%)
Nov 15, 2007 8.000 8.140 8.000 8.100 123,090 -0.08(-0.98%)
Nov 14, 2007 8.150 8.200 8.100 8.180 23,800 +0.08(+0.99%)
Nov 13, 2007 7.920 8.100 7.900 8.100 25,740 +0.20(+2.53%)
Nov 12, 2007 7.900 7.940 7.900 7.900 11,255 -0.19(-2.35%)
Nov 09, 2007 8.200 8.240 7.900 8.090 56,865 -0.15(-1.82%)
Nov 08, 2007 8.200 8.380 8.150 8.240 53,085 +0.09(+1.10%)
Nov 07, 2007 8.150 8.270 8.070 8.150 65,333 +0.05(+0.62%)
Nov 06, 2007 7.800 8.290 7.800 8.100 54,920 +0.40(+5.19%)
Nov 05, 2007 8.100 8.100 7.700 7.700 38,155 -0.45(-5.52%)
Nov 02, 2007 8.100 8.300 7.950 8.150 564,166 +0.15(+1.88%)
Nov 01, 2007 8.050 8.050 7.900 8.000 7,700 -0.15(-1.84%)
Oct 31, 2007 8.140 8.150 7.880 8.150 59,500 +0.15(+1.88%)
Oct 30, 2007 8.160 8.160 7.760 8.000 43,000 -0.15(-1.84%)
Oct 29, 2007 8.000 8.350 8.000 8.150 92,293 +0.18(+2.26%)
Oct 26, 2007 8.000 8.000 7.850 7.970 17,550 +0.12(+1.53%)
Oct 25, 2007 7.850 7.850 7.670 7.850 8,550 +0.22(+2.88%)
Oct 24, 2007 7.850 7.850 7.560 7.630 14,360 -0.32(-4.03%)
Oct 23, 2007 7.660 8.200 7.610 7.950 16,989 -0.10(-1.24%)
Oct 19, 2007 8.020 8.150 7.880 8.050 18,600 -0.05(-0.62%)
Oct 18, 2007 8.190 8.350 8.000 8.100 57,701 -0.37(-4.37%)
Oct 17, 2007 8.350 8.480 8.160 8.470 43,510 +0.12(+1.44%)
Oct 16, 2007 8.550 8.580 8.350 8.350 44,210 -0.10(-1.18%)
Oct 15, 2007 8.290 8.620 8.260 8.450 88,507 +0.31(+3.81%)
Oct 12, 2007 8.090 8.400 8.050 8.140 39,495 +0.09(+1.12%)
Oct 11, 2007 7.890 8.150 7.850 8.050 96,380 +0.20(+2.55%)
Oct 10, 2007 7.600 7.850 7.500 7.850 72,800 +0.35(+4.67%)
Oct 09, 2007 7.420 7.700 7.360 7.500 51,257 +0.12(+1.63%)
Oct 08, 2007 7.200 7.380 7.200 7.380 27,871 +0.00(+0.00%)
Oct 05, 2007 7.200 7.380 7.200 7.380 27,871 +0.22(+3.07%)
Oct 04, 2007 7.310 7.340 7.160 7.160 78,830 -0.11(-1.51%)
Oct 03, 2007 7.350 7.350 7.210 7.270 260,589 -0.03(-0.41%)
Oct 02, 2007 7.370 7.370 7.200 7.300 31,000 -0.05(-0.68%)
Oct 01, 2007 7.200 7.350 7.200 7.350 30,230 +0.15(+2.08%)
Sep 28, 2007 7.000 7.200 7.000 7.200 208,416 +0.20(+2.86%)
Sep 27, 2007 6.710 7.000 6.700 7.000 120,170 +0.15(+2.19%)
Sep 26, 2007 6.750 6.850 6.700 6.850 27,900 +0.10(+1.48%)
Sep 25, 2007 6.760 6.760 6.700 6.750 32,675 +0.00(+0.00%)
Sep 24, 2007 6.900 6.900 6.750 6.750 30,039 -0.15(-2.17%)
Sep 21, 2007 6.910 7.030 6.900 6.900 19,532 -0.05(-0.72%)
Sep 20, 2007 6.750 7.030 6.750 6.950 128,684 +0.17(+2.51%)
Sep 19, 2007 6.880 6.930 6.780 6.780 13,500 -0.12(-1.74%)
Sep 18, 2007 6.890 6.930 6.610 6.900 133,825 +0.00(+0.00%)
Sep 17, 2007 6.900 6.950 6.750 6.900 24,700 +0.15(+2.22%)
Sep 14, 2007 6.840 6.840 6.570 6.750 49,700 +0.10(+1.50%)
Sep 13, 2007 6.850 6.850 6.550 6.650 133,720 -0.25(-3.62%)
Sep 12, 2007 6.980 6.980 6.900 6.900 113,350 -0.08(-1.15%)
Sep 11, 2007 6.800 6.980 6.800 6.980 26,780 +0.13(+1.90%)
Sep 10, 2007 6.960 7.000 6.610 6.850 40,205 -0.10(-1.44%)
Sep 07, 2007 7.070 7.070 6.950 6.950 34,514 -0.06(-0.86%)
Sep 06, 2007 7.000 7.070 6.920 7.010 59,790 +0.01(+0.14%)
Sep 05, 2007 6.900 7.000 6.600 7.000 24,150 -0.05(-0.71%)
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.