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

Bear Creek Mng Corp (TSV: BCM )

0.3950 +0.0150 (+3.95%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 10, 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, 2010 8.880 9.300 8.870 9.240 291,349 +0.34(+3.82%)
Nov 29, 2010 9.130 9.200 8.750 8.900 118,874 -0.17(-1.87%)
Nov 26, 2010 8.900 9.240 8.820 9.070 200,913 +0.02(+0.22%)
Nov 25, 2010 9.010 9.100 8.980 9.050 29,381 +0.08(+0.89%)
Nov 24, 2010 9.000 9.420 8.970 8.970 219,984 -0.08(-0.88%)
Nov 23, 2010 8.800 9.150 8.750 9.050 335,273 +0.25(+2.84%)
Nov 22, 2010 8.650 8.800 8.540 8.800 146,212 +0.26(+3.04%)
Nov 19, 2010 8.600 8.750 8.450 8.540 97,632 -0.11(-1.27%)
Nov 18, 2010 8.540 8.670 8.490 8.650 160,966 +0.37(+4.47%)
Nov 17, 2010 8.000 8.350 8.000 8.280 104,339 +0.29(+3.63%)
Nov 16, 2010 8.280 8.280 7.930 7.990 516,135 -0.36(-4.31%)
Nov 15, 2010 8.570 8.570 8.350 8.350 100,328 -0.15(-1.76%)
Nov 12, 2010 8.550 8.660 8.350 8.500 465,527 -0.10(-1.16%)
Nov 11, 2010 8.500 8.620 8.120 8.600 349,780 +0.05(+0.58%)
Nov 10, 2010 8.560 8.750 7.930 8.550 735,623 -0.01(-0.12%)
Nov 09, 2010 9.380 9.420 8.120 8.560 1,123,032 -0.40(-4.46%)
Nov 08, 2010 8.390 9.220 8.380 8.960 230,685 +0.56(+6.67%)
Nov 05, 2010 8.390 8.440 8.100 8.400 354,602 -0.05(-0.59%)
Nov 04, 2010 8.300 8.570 8.300 8.450 250,583 +0.40(+4.97%)
Nov 03, 2010 8.000 8.090 7.860 8.050 277,759 +0.08(+1.00%)
Nov 02, 2010 7.890 7.980 7.750 7.970 303,396 +0.05(+0.63%)
Nov 01, 2010 7.900 8.000 7.750 7.920 448,781 +0.06(+0.76%)
Oct 29, 2010 7.800 8.200 7.650 7.860 1,111,189 +0.46(+6.22%)
Oct 28, 2010 7.000 7.400 6.990 7.400 533,003 +0.53(+7.71%)
Oct 27, 2010 6.750 7.000 6.750 6.870 172,930 +0.12(+1.78%)
Oct 25, 2010 6.800 6.900 6.750 6.750 209,033 -0.03(-0.44%)
Oct 22, 2010 6.630 6.780 6.610 6.780 191,359 +0.12(+1.80%)
Oct 21, 2010 6.570 6.690 6.550 6.660 1,069,625 +0.10(+1.52%)
Oct 20, 2010 6.450 6.590 6.430 6.560 286,762 +0.14(+2.18%)
Oct 19, 2010 6.400 6.470 6.300 6.420 1,877,201 -0.48(-6.96%)
Oct 18, 2010 6.850 6.950 6.800 6.900 518,669 +0.06(+0.88%)
Oct 15, 2010 6.860 6.870 6.660 6.840 367,660 -0.02(-0.29%)
Oct 14, 2010 6.850 7.000 6.750 6.860 1,933,378 +0.06(+0.88%)
Oct 13, 2010 6.450 6.900 6.450 6.800 1,561,176 +0.43(+6.75%)
Oct 12, 2010 6.150 6.400 6.050 6.370 894,669 +0.32(+5.29%)
Oct 08, 2010 6.060 6.230 5.940 6.050 315,742 +0.08(+1.34%)
Oct 07, 2010 6.170 6.260 5.860 5.970 464,852 -0.11(-1.81%)
Oct 06, 2010 6.300 6.300 6.060 6.080 308,735 -0.18(-2.88%)
Oct 05, 2010 6.220 6.350 6.140 6.260 260,728 +0.16(+2.62%)
Oct 04, 2010 6.250 6.250 6.080 6.100 351,012 -0.12(-1.93%)
Oct 01, 2010 6.060 6.250 6.060 6.220 260,967 +0.15(+2.47%)
Sep 30, 2010 6.250 6.250 6.020 6.070 331,521 -0.13(-2.10%)
Sep 29, 2010 6.000 6.230 5.950 6.200 1,351,926 +0.20(+3.33%)
Sep 28, 2010 5.900 6.000 5.800 6.000 775,358 +0.10(+1.69%)
Sep 27, 2010 5.990 5.990 5.850 5.900 288,580 -0.07(-1.17%)
Sep 24, 2010 6.020 6.070 5.850 5.970 702,497 -0.03(-0.50%)
Sep 23, 2010 5.880 6.000 5.800 6.000 274,008 +0.12(+2.04%)
Sep 22, 2010 5.500 5.880 5.460 5.880 986,881 +0.46(+8.49%)
Sep 21, 2010 5.500 5.570 5.340 5.420 289,002 -0.03(-0.55%)
Sep 20, 2010 5.300 5.600 5.300 5.450 376,182 +0.15(+2.83%)
Sep 17, 2010 5.360 5.400 5.250 5.300 135,248 -0.02(-0.38%)
Sep 15, 2010 5.400 5.400 5.190 5.320 129,315 -0.01(-0.19%)
Sep 14, 2010 5.110 5.390 5.110 5.330 641,479 +0.32(+6.39%)
Sep 13, 2010 5.200 5.210 4.960 5.010 170,259 -0.24(-4.57%)
Sep 10, 2010 5.310 5.480 5.210 5.250 579,160 -0.15(-2.78%)
Sep 09, 2010 5.520 5.650 5.300 5.400 457,075 -0.15(-2.70%)
Sep 08, 2010 5.700 5.700 5.360 5.550 218,000 -0.13(-2.29%)
Sep 07, 2010 5.690 5.720 5.610 5.680 226,776 -0.01(-0.18%)
Sep 03, 2010 5.600 5.750 5.500 5.690 305,588 +0.17(+3.08%)
Sep 02, 2010 5.300 5.590 5.300 5.520 184,608 +0.25(+4.74%)
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.