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 (%)
Apr 30, 2007 8.100 8.100 7.900 8.000 125,625 -0.05(-0.62%)
Apr 27, 2007 8.120 8.170 8.000 8.050 58,006 -0.30(-3.59%)
Apr 26, 2007 8.100 8.350 8.030 8.350 56,181 +0.10(+1.21%)
Apr 25, 2007 8.370 8.380 8.010 8.250 47,292 -0.13(-1.55%)
Apr 24, 2007 8.000 8.380 8.000 8.380 48,625 +0.18(+2.20%)
Apr 23, 2007 8.200 8.200 7.970 8.200 59,992 +0.00(+0.00%)
Apr 20, 2007 7.990 8.380 7.990 8.200 97,352 +0.35(+4.46%)
Apr 19, 2007 7.500 8.000 7.500 7.850 176,604 +0.25(+3.29%)
Apr 18, 2007 7.250 7.600 7.250 7.600 110,870 -0.05(-0.65%)
Apr 17, 2007 7.740 7.740 7.500 7.650 42,730 -0.01(-0.13%)
Apr 16, 2007 7.900 7.900 7.400 7.660 235,926 -0.09(-1.16%)
Apr 13, 2007 7.300 7.770 7.250 7.750 169,940 +0.54(+7.49%)
Apr 12, 2007 7.500 7.500 7.110 7.210 71,946 +0.00(+0.00%)
Apr 11, 2007 6.980 7.600 6.980 7.210 388,918 +0.21(+3.00%)
Apr 10, 2007 6.960 7.060 6.950 7.000 44,545 +0.05(+0.72%)
Apr 09, 2007 7.000 7.000 6.810 6.950 47,010 -0.10(-1.42%)
Apr 05, 2007 6.560 7.100 6.560 7.050 155,580 +0.16(+2.32%)
Apr 04, 2007 6.790 6.900 6.500 6.890 133,723 +0.18(+2.68%)
Apr 03, 2007 6.850 6.850 6.650 6.710 68,280 -0.14(-2.04%)
Apr 02, 2007 7.000 7.000 6.770 6.850 54,404 -0.05(-0.72%)
Mar 30, 2007 6.950 6.950 6.880 6.900 60,680 -0.04(-0.58%)
Mar 29, 2007 6.950 6.950 6.900 6.940 80,000 -0.01(-0.14%)
Mar 28, 2007 6.900 7.140 6.800 6.950 159,253 +0.10(+1.46%)
Mar 27, 2007 7.000 7.090 6.810 6.850 18,429 -0.15(-2.14%)
Mar 26, 2007 7.020 7.050 6.870 7.000 15,520 -0.02(-0.28%)
Mar 23, 2007 7.000 7.150 6.980 7.020 140,730 +0.11(+1.59%)
Mar 22, 2007 7.000 7.000 6.810 6.910 50,250 +0.07(+1.02%)
Mar 21, 2007 6.850 6.850 6.750 6.840 1,049,638 +0.09(+1.33%)
Mar 20, 2007 6.660 6.750 6.610 6.750 105,701 +0.15(+2.27%)
Mar 19, 2007 6.810 6.810 6.600 6.600 74,851 -0.19(-2.80%)
Mar 16, 2007 6.950 6.950 6.790 6.790 86,365 -0.21(-3.00%)
Mar 15, 2007 6.900 7.000 6.900 7.000 21,900 +0.01(+0.14%)
Mar 14, 2007 7.140 7.140 6.800 6.990 38,702 +0.04(+0.58%)
Mar 13, 2007 7.110 7.150 6.950 6.950 38,084 -0.15(-2.11%)
Mar 12, 2007 7.100 7.150 7.050 7.100 158,250 +0.09(+1.28%)
Mar 09, 2007 7.100 7.100 6.900 7.010 318,791 -0.06(-0.85%)
Mar 08, 2007 7.250 7.250 7.050 7.070 125,750 -0.17(-2.35%)
Mar 07, 2007 7.250 7.260 7.000 7.240 709,897 +0.09(+1.26%)
Mar 06, 2007 6.950 7.250 6.950 7.150 322,688 +0.45(+6.72%)
Mar 05, 2007 7.050 7.100 6.450 6.700 205,011 -0.69(-9.34%)
Mar 02, 2007 7.650 7.700 7.100 7.390 111,975 -0.36(-4.65%)
Mar 01, 2007 7.750 7.900 7.640 7.750 60,395 -0.25(-3.12%)
Feb 28, 2007 7.940 8.050 7.890 8.000 55,234 +0.09(+1.14%)
Feb 27, 2007 8.300 8.450 7.900 7.910 74,035 -0.59(-6.94%)
Feb 26, 2007 8.700 8.800 8.240 8.500 33,013 -0.05(-0.58%)
Feb 23, 2007 8.400 8.720 8.340 8.550 428,229 +0.25(+3.01%)
Feb 22, 2007 8.240 8.300 7.900 8.300 571,723 +0.00(+0.00%)
Feb 21, 2007 7.900 8.450 7.900 8.300 65,557 +0.40(+5.06%)
Feb 20, 2007 7.850 8.120 7.850 7.900 27,762 -0.09(-1.13%)
Feb 16, 2007 7.990 8.010 7.900 7.990 26,874 +0.04(+0.50%)
Feb 15, 2007 7.850 7.960 7.830 7.950 154,425 +0.15(+1.92%)
Feb 14, 2007 8.000 8.110 7.800 7.800 95,160 -0.17(-2.13%)
Feb 13, 2007 7.940 8.050 7.940 7.970 107,100 +0.07(+0.89%)
Feb 12, 2007 8.000 8.000 7.800 7.900 54,012 -0.05(-0.63%)
Feb 09, 2007 8.010 8.120 7.950 7.950 323,420 +0.05(+0.63%)
Feb 08, 2007 8.240 8.240 7.900 7.900 191,240 -0.32(-3.89%)
Feb 07, 2007 8.680 8.690 8.090 8.220 16,075 -0.47(-5.41%)
Feb 06, 2007 8.880 8.880 8.350 8.690 24,973 -0.01(-0.11%)
Feb 05, 2007 8.850 8.850 8.700 8.700 124,062 +0.02(+0.23%)
Feb 02, 2007 8.830 8.830 8.680 8.680 31,715 -0.01(-0.12%)
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.