Skip to main content

Bear Creek Mng Corp (OP: BCEKF )

0.2589 -0.0035 (-1.33%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 2.379 2.440 2.310 2.400 99,500 +0.12(+5.26%)
Jul 30, 2020 2.225 2.380 2.225 2.280 91,376 -0.08(-3.39%)
Jul 29, 2020 2.486 2.620 2.350 2.360 90,896 -0.02(-0.84%)
Jul 28, 2020 2.470 2.520 2.270 2.380 222,829 -0.09(-3.67%)
Jul 27, 2020 3.000 3.000 2.420 2.471 245,609 -0.08(-3.11%)
Jul 24, 2020 2.750 2.830 2.500 2.550 93,200 +0.02(+0.95%)
Jul 23, 2020 2.910 3.045 2.520 2.526 179,159 -0.38(-13.20%)
Jul 22, 2020 2.729 2.940 2.710 2.910 243,085 +0.36(+14.12%)
Jul 21, 2020 2.330 2.690 2.300 2.550 215,468 +0.31(+13.84%)
Jul 20, 2020 2.100 2.260 2.100 2.240 157,869 +0.16(+7.79%)
Jul 17, 2020 1.970 2.100 1.970 2.078 48,300 +0.12(+6.03%)
Jul 16, 2020 2.070 2.090 1.920 1.960 69,095 -0.09(-4.39%)
Jul 15, 2020 2.035 2.130 2.010 2.050 36,098 -0.01(-0.49%)
Jul 14, 2020 1.945 2.120 1.945 2.060 57,181 +0.01(+0.49%)
Jul 13, 2020 2.146 2.240 2.000 2.050 124,378 +0.00(+0.00%)
Jul 10, 2020 2.156 2.210 2.030 2.050 70,800 -0.09(-4.21%)
Jul 09, 2020 2.160 2.190 1.990 2.140 82,254 +0.01(+0.47%)
Jul 08, 2020 2.068 2.140 2.068 2.130 84,850 +0.14(+7.04%)
Jul 07, 2020 1.980 2.100 1.952 1.990 51,739 +0.02(+1.02%)
Jul 06, 2020 1.810 1.980 1.810 1.970 62,556 +0.09(+4.79%)
Jul 02, 2020 1.780 1.920 1.750 1.880 101,300 +0.07(+3.87%)
Jul 01, 2020 1.775 1.840 1.730 1.810 31,637 +0.03(+1.69%)
Jun 30, 2020 1.750 1.900 1.690 1.780 111,956 +0.02(+1.14%)
Jun 29, 2020 1.770 1.810 1.723 1.760 41,125 -0.02(-1.12%)
Jun 26, 2020 1.770 1.780 1.622 1.780 60,600 +0.05(+3.05%)
Jun 25, 2020 1.630 1.755 1.630 1.727 26,062 +0.04(+2.16%)
Jun 24, 2020 1.760 1.800 1.650 1.691 74,236 -0.10(-5.54%)
Jun 23, 2020 1.789 1.820 1.760 1.790 56,068 +0.09(+5.34%)
Jun 22, 2020 1.700 1.780 1.593 1.699 142,528 +0.17(+11.06%)
Jun 19, 2020 1.420 1.650 1.420 1.530 254,100 +0.09(+6.40%)
Jun 18, 2020 1.530 1.590 1.360 1.438 230,012 -0.10(-6.22%)
Jun 17, 2020 1.656 1.680 1.510 1.533 56,675 -0.08(-4.76%)
Jun 16, 2020 1.771 1.796 1.594 1.610 56,211 -0.12(-6.96%)
Jun 15, 2020 1.624 1.790 1.580 1.730 71,812 +0.03(+1.77%)
Jun 12, 2020 1.700 1.780 1.671 1.700 67,400 +0.00(+0.02%)
Jun 11, 2020 1.822 1.940 1.651 1.700 160,150 -0.26(-13.19%)
Jun 10, 2020 1.835 1.966 1.740 1.958 65,025 +0.10(+5.28%)
Jun 09, 2020 1.891 1.927 1.850 1.860 16,495 -0.08(-4.12%)
Jun 08, 2020 1.870 1.984 1.863 1.940 42,180 +0.07(+3.70%)
Jun 05, 2020 1.910 1.910 1.710 1.871 77,600 -0.04(-2.31%)
Jun 04, 2020 1.854 1.930 1.830 1.915 50,359 -0.00(-0.26%)
Jun 03, 2020 1.910 1.990 1.819 1.920 94,708 -0.12(-5.88%)
Jun 02, 2020 2.055 2.100 2.000 2.040 38,079 -0.04(-1.92%)
Jun 01, 2020 1.911 2.130 1.911 2.080 113,797 +0.21(+11.23%)
May 29, 2020 1.960 1.960 1.805 1.870 87,300 +0.07(+3.89%)
May 28, 2020 1.880 1.983 1.800 1.800 79,374 -0.05(-2.70%)
May 27, 2020 1.703 1.870 1.670 1.850 73,932 +0.08(+4.52%)
May 26, 2020 1.950 2.000 1.770 1.770 124,753 -0.18(-9.27%)
May 22, 2020 2.100 2.100 1.913 1.951 70,800 -0.12(-5.76%)
May 21, 2020 2.012 2.086 2.001 2.070 74,709 +0.00(+0.21%)
May 20, 2020 2.090 2.130 2.000 2.066 205,904 +0.04(+2.17%)
May 19, 2020 1.830 2.060 1.716 2.022 244,971 +0.18(+9.87%)
May 18, 2020 1.950 1.950 1.800 1.840 79,990 +0.14(+8.24%)
May 15, 2020 1.650 1.790 1.559 1.700 186,500 +0.22(+14.86%)
May 14, 2020 1.290 1.530 1.280 1.480 54,779 +0.09(+6.17%)
May 13, 2020 1.500 1.500 1.340 1.394 63,792 -0.10(-6.44%)
May 12, 2020 1.424 1.555 1.424 1.490 39,882 +0.03(+2.05%)
May 11, 2020 1.459 1.483 1.417 1.460 51,972 +0.03(+2.46%)
May 08, 2020 1.350 1.431 1.301 1.425 45,500 +0.06(+4.05%)
May 07, 2020 1.300 1.370 1.290 1.369 41,290 +0.09(+6.99%)
May 06, 2020 1.265 1.330 1.250 1.280 16,327 -0.05(-3.76%)
May 05, 2020 1.280 1.360 1.225 1.330 44,195 +0.07(+5.56%)
May 04, 2020 1.300 1.300 1.248 1.260 77,853 -0.02(-1.19%)
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.