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 (%)
Mar 31, 2006 5.840 5.840 5.500 5.680 158,445 -0.08(-1.39%)
Mar 30, 2006 5.750 5.810 5.700 5.760 413,997 +0.10(+1.77%)
Mar 29, 2006 5.880 5.880 5.450 5.660 338,507 -0.23(-3.90%)
Mar 28, 2006 6.240 6.250 5.820 5.890 189,790 -0.36(-5.76%)
Mar 27, 2006 6.480 6.480 6.100 6.250 162,113 -0.13(-2.04%)
Mar 24, 2006 6.050 6.380 6.050 6.380 91,730 +0.42(+7.05%)
Mar 21, 2006 5.500 6.100 5.400 5.960 476,792 +0.37(+6.62%)
Mar 20, 2006 5.800 5.880 5.500 5.590 214,480 -0.21(-3.62%)
Mar 17, 2006 5.940 5.950 5.800 5.800 35,731 +0.00(+0.00%)
Mar 16, 2006 5.850 5.930 5.780 5.800 362,088 -0.05(-0.85%)
Mar 15, 2006 5.700 5.900 5.650 5.850 182,880 +0.25(+4.46%)
Mar 14, 2006 5.600 5.650 5.540 5.600 105,036 +0.15(+2.75%)
Mar 13, 2006 5.650 5.720 5.400 5.450 132,308 +0.00(+0.00%)
Mar 10, 2006 5.450 5.550 5.350 5.450 320,105 -0.28(-4.89%)
Mar 09, 2006 5.570 5.800 5.560 5.730 412,817 +0.23(+4.18%)
Mar 08, 2006 5.060 5.650 5.060 5.500 161,775 +0.10(+1.85%)
Mar 07, 2006 5.700 5.950 5.300 5.400 710,940 -0.52(-8.78%)
Mar 06, 2006 6.290 6.310 5.800 5.920 333,332 -0.33(-5.28%)
Mar 03, 2006 5.200 6.250 5.200 6.250 657,916 +1.14(+22.31%)
Mar 02, 2006 4.720 5.200 4.660 5.110 417,569 +0.36(+7.58%)
Mar 01, 2006 4.900 4.900 4.700 4.750 83,950 -0.15(-3.06%)
Feb 28, 2006 4.900 5.000 4.770 4.900 148,011 +0.00(+0.00%)
Feb 27, 2006 5.000 5.000 4.850 4.900 128,265 -0.10(-2.00%)
Feb 24, 2006 4.600 5.290 4.600 5.000 825,002 +0.40(+8.70%)
Feb 23, 2006 4.250 4.600 4.200 4.600 94,221 +0.34(+7.98%)
Feb 22, 2006 4.500 4.500 4.260 4.260 165,004 -0.23(-5.12%)
Feb 21, 2006 4.100 4.490 3.990 4.490 442,513 +0.71(+18.78%)
Feb 17, 2006 3.700 3.900 3.700 3.780 113,315 +0.04(+1.07%)
Feb 15, 2006 3.640 3.740 3.490 3.740 62,261 +0.09(+2.47%)
Feb 14, 2006 3.650 3.750 3.650 3.650 28,980 -0.02(-0.54%)
Feb 13, 2006 3.900 3.900 3.610 3.670 50,670 -0.20(-5.17%)
Feb 10, 2006 3.900 3.900 3.750 3.870 54,600 -0.08(-2.03%)
Feb 09, 2006 3.900 3.950 3.750 3.950 189,400 +0.05(+1.28%)
Feb 08, 2006 4.100 4.100 3.650 3.900 179,900 -0.40(-9.30%)
Feb 07, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Feb 06, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Feb 03, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Feb 02, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Feb 01, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 31, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 30, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 27, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 26, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 25, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 24, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 23, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 20, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 19, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 18, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 17, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 13, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 12, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 11, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 10, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 09, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 06, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 05, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Jan 04, 2006 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
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.