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

Bear Creek Mng Corp (OP: BCEKF )

0.2792 -0.0308 (-9.94%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2007 8.504 8.504 8.484 8.504 400 -0.02(-0.29%)
Oct 31, 2007 8.380 8.530 8.280 8.528 6,500 +0.15(+1.77%)
Oct 30, 2007 8.569 8.488 8.217 8.380 5,300 -0.19(-2.20%)
Oct 29, 2007 8.300 8.657 8.350 8.569 7,200 +0.27(+3.23%)
Oct 26, 2007 8.300 8.322 8.180 8.300 5,300 +0.22(+2.72%)
Oct 25, 2007 8.080 8.080 8.080 8.080 700 +0.25(+3.14%)
Oct 24, 2007 7.862 8.126 7.834 7.834 8,800 -0.03(-0.36%)
Oct 23, 2007 7.862 8.498 7.862 7.862 1,700 -0.49(-5.84%)
Oct 19, 2007 8.350 8.470 8.260 8.350 3,960 +0.05(+0.60%)
Oct 18, 2007 8.300 8.540 8.220 8.300 15,600 -0.37(-4.27%)
Oct 17, 2007 8.670 8.700 8.395 8.670 3,400 +0.07(+0.87%)
Oct 16, 2007 8.595 8.790 8.511 8.595 13,800 -0.20(-2.23%)
Oct 15, 2007 8.791 8.840 8.497 8.791 7,400 +0.42(+4.99%)
Oct 12, 2007 8.373 8.390 8.290 8.373 5,800 +0.13(+1.53%)
Oct 11, 2007 8.247 8.379 8.050 8.247 6,800 +0.34(+4.26%)
Oct 10, 2007 7.910 7.960 7.659 7.910 27,600 +0.06(+0.82%)
Oct 09, 2007 7.846 7.846 7.497 7.846 9,800 +0.31(+4.18%)
Oct 08, 2007 7.531 7.531 7.531 7.531 0 +0.00(+0.00%)
Oct 05, 2007 7.531 7.532 7.295 7.531 9,300 +0.34(+4.73%)
Oct 04, 2007 7.298 7.370 7.191 7.191 26,600 -0.11(-1.47%)
Oct 03, 2007 7.298 7.400 7.267 7.298 18,100 -0.09(-1.24%)
Oct 02, 2007 7.390 7.400 7.250 7.390 5,725 -0.01(-0.11%)
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.