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

Bear Creek Mng Corp (TSV: BCM )

0.3850 +0.0050 (+1.32%)
Streaming Delayed Price Updated: 3:43 PM 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 (%)
Dec 29, 2006 9.290 9.300 9.020 9.300 47,651 +0.01(+0.11%)
Dec 28, 2006 9.380 9.380 9.150 9.290 67,865 +0.19(+2.09%)
Dec 27, 2006 9.000 9.480 9.000 9.100 109,497 +0.35(+4.00%)
Dec 26, 2006 8.750 8.750 8.700 8.750 71,000 +0.00(+0.00%)
Dec 22, 2006 8.750 8.750 8.700 8.750 71,000 -0.15(-1.69%)
Dec 21, 2006 8.950 8.950 8.800 8.900 21,444 +0.00(+0.00%)
Dec 20, 2006 9.180 9.180 8.900 8.900 182,900 -0.15(-1.66%)
Dec 19, 2006 8.900 9.150 8.900 9.050 95,619 +0.14(+1.57%)
Dec 18, 2006 9.100 9.120 8.900 8.910 77,660 -0.22(-2.41%)
Dec 15, 2006 9.500 9.500 9.020 9.130 103,650 -0.37(-3.89%)
Dec 14, 2006 9.750 9.750 9.400 9.500 130,680 -0.40(-4.04%)
Dec 13, 2006 10.37 10.37 9.770 9.900 191,649 -0.50(-4.81%)
Dec 12, 2006 10.70 10.70 10.04 10.40 31,778 -0.14(-1.33%)
Dec 11, 2006 10.35 10.70 10.35 10.54 21,450 +0.04(+0.38%)
Dec 08, 2006 10.65 10.70 10.35 10.50 26,367 -0.10(-0.94%)
Dec 07, 2006 10.60 10.86 10.55 10.60 120,073 -0.02(-0.19%)
Dec 06, 2006 10.84 10.85 10.51 10.62 26,854 -0.18(-1.67%)
Dec 05, 2006 11.20 11.20 10.65 10.80 69,993 -0.20(-1.82%)
Dec 04, 2006 11.00 11.45 11.00 11.00 58,130 +0.15(+1.38%)
Dec 01, 2006 10.87 10.99 10.76 10.85 58,859 +0.00(+0.00%)
Nov 30, 2006 10.90 10.97 10.75 10.85 86,310 +0.04(+0.37%)
Nov 29, 2006 10.70 10.99 10.70 10.81 34,884 +0.05(+0.46%)
Nov 28, 2006 10.75 10.76 10.55 10.76 26,982 +0.01(+0.09%)
Nov 27, 2006 10.65 10.80 10.43 10.75 45,123 +0.45(+4.37%)
Nov 24, 2006 10.39 10.55 10.30 10.30 15,250 -0.20(-1.90%)
Nov 22, 2006 10.35 10.75 10.25 10.50 153,521 +0.25(+2.44%)
Nov 21, 2006 9.770 10.35 9.770 10.25 56,352 +0.25(+2.50%)
Nov 20, 2006 9.900 10.00 9.570 10.00 51,714 +0.10(+1.01%)
Nov 17, 2006 9.850 10.15 9.400 9.900 19,324 -0.15(-1.49%)
Nov 16, 2006 10.35 10.35 10.05 10.05 50,452 -0.30(-2.90%)
Nov 15, 2006 10.00 10.45 9.910 10.35 100,593 +0.45(+4.55%)
Nov 14, 2006 10.20 10.20 9.900 9.900 9,263 -0.05(-0.50%)
Nov 13, 2006 10.15 10.20 9.800 9.950 121,686 -0.30(-2.93%)
Nov 10, 2006 10.25 10.40 10.15 10.25 36,305 +0.00(+0.00%)
Nov 09, 2006 9.850 10.25 9.750 10.25 41,648 +0.41(+4.17%)
Nov 08, 2006 9.500 9.850 9.500 9.840 17,250 +0.12(+1.23%)
Nov 07, 2006 10.15 10.15 9.650 9.720 11,009 -0.46(-4.52%)
Nov 06, 2006 10.50 10.50 10.05 10.18 38,954 -0.17(-1.64%)
Nov 03, 2006 10.50 10.50 10.25 10.35 12,750 +0.10(+0.98%)
Nov 02, 2006 9.970 10.36 9.970 10.25 61,500 +0.27(+2.71%)
Nov 01, 2006 10.00 10.25 9.800 9.980 26,796 +0.15(+1.53%)
Oct 31, 2006 9.160 9.900 9.160 9.830 53,060 +0.32(+3.36%)
Oct 30, 2006 9.150 9.510 9.150 9.510 21,733 +0.41(+4.51%)
Oct 27, 2006 8.900 9.100 8.900 9.100 21,034 +0.05(+0.55%)
Oct 26, 2006 9.150 9.150 9.000 9.050 72,555 +0.10(+1.12%)
Oct 25, 2006 9.050 9.100 8.900 8.950 66,780 -0.10(-1.10%)
Oct 24, 2006 9.000 9.340 9.000 9.050 60,864 +0.04(+0.44%)
Oct 23, 2006 9.010 9.040 8.610 9.010 36,478 +0.00(+0.00%)
Oct 20, 2006 9.010 9.100 9.000 9.010 18,555 -0.08(-0.88%)
Oct 19, 2006 9.100 9.100 9.000 9.090 26,037 +0.07(+0.78%)
Oct 18, 2006 9.150 9.150 9.010 9.020 22,200 -0.23(-2.49%)
Oct 17, 2006 9.200 9.250 9.150 9.250 3,025 +0.00(+0.00%)
Oct 16, 2006 9.250 9.280 9.000 9.250 35,200 +0.00(+0.00%)
Oct 13, 2006 9.250 9.250 9.100 9.250 17,853 +0.03(+0.33%)
Oct 12, 2006 8.410 9.260 8.410 9.220 99,751 +0.47(+5.37%)
Oct 11, 2006 8.510 8.830 8.510 8.750 24,884 -0.10(-1.13%)
Oct 10, 2006 8.400 8.850 8.290 8.850 60,910 +0.35(+4.12%)
Oct 09, 2006 8.650 8.690 8.400 8.500 24,495 +0.00(+0.00%)
Oct 06, 2006 8.650 8.690 8.400 8.500 24,495 -0.15(-1.73%)
Oct 05, 2006 8.750 8.830 8.610 8.650 106,295 -0.05(-0.57%)
Oct 04, 2006 9.000 9.150 8.300 8.700 134,170 -0.60(-6.45%)
Oct 03, 2006 9.750 9.750 9.050 9.300 73,329 -0.63(-6.34%)
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.