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 UNCHANGED
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 (%)
Jul 31, 2006 6.970 6.970 6.700 6.900 13,425 -0.10(-1.43%)
Jul 28, 2006 6.810 7.000 6.770 7.000 27,540 +0.10(+1.45%)
Jul 27, 2006 6.870 7.100 6.800 6.900 392,007 +0.30(+4.55%)
Jul 26, 2006 6.450 6.900 6.400 6.600 143,460 +0.10(+1.54%)
Jul 25, 2006 6.400 6.500 6.300 6.500 30,600 +0.10(+1.56%)
Jul 24, 2006 6.550 6.550 6.400 6.400 8,233 +0.00(+0.00%)
Jul 21, 2006 6.650 6.740 6.400 6.400 35,725 -0.34(-5.04%)
Jul 20, 2006 6.600 6.790 6.600 6.740 127,043 -0.01(-0.15%)
Jul 19, 2006 6.510 6.750 6.510 6.750 191,235 +0.20(+3.05%)
Jul 18, 2006 6.830 6.830 6.520 6.550 38,437 -0.28(-4.10%)
Jul 17, 2006 6.900 6.900 6.790 6.830 156,530 -0.07(-1.01%)
Jul 14, 2006 7.040 7.070 6.850 6.900 49,880 -0.19(-2.68%)
Jul 13, 2006 7.160 7.160 6.900 7.090 310,670 -0.08(-1.12%)
Jul 12, 2006 6.610 7.170 6.610 7.170 952,452 +0.56(+8.47%)
Jul 11, 2006 6.440 6.620 6.300 6.610 89,186 +0.20(+3.12%)
Jul 10, 2006 5.900 6.990 5.900 6.410 32,345 +0.39(+6.48%)
Jul 07, 2006 6.000 6.020 5.950 6.020 77,000 -0.05(-0.82%)
Jul 06, 2006 6.000 6.070 5.950 6.070 21,490 +0.07(+1.17%)
Jul 05, 2006 6.150 6.150 6.000 6.000 22,700 -0.13(-2.12%)
Jul 03, 2006 6.130 6.130 6.130 6.130 0 +0.00(+0.00%)
Jun 30, 2006 5.950 6.150 5.800 6.130 113,998 +0.32(+5.51%)
Jun 29, 2006 5.810 5.810 5.810 5.810 0 +0.06(+1.04%)
Jun 28, 2006 5.930 5.930 5.400 5.750 96,485 -0.12(-2.04%)
Jun 27, 2006 5.750 5.920 5.700 5.870 85,400 +0.17(+2.98%)
Jun 23, 2006 5.800 5.800 5.650 5.700 149,050 -0.30(-5.00%)
Jun 22, 2006 5.650 6.030 5.650 6.000 298,800 +0.30(+5.26%)
Jun 21, 2006 5.250 5.700 5.250 5.700 390,302 +0.44(+8.37%)
Jun 20, 2006 5.300 5.300 5.100 5.260 28,753 +0.16(+3.14%)
Jun 19, 2006 5.300 5.300 5.020 5.100 40,600 -0.30(-5.56%)
Jun 16, 2006 5.440 5.650 5.250 5.400 337,900 +0.05(+0.93%)
Jun 15, 2006 5.080 5.400 5.080 5.350 338,480 +0.50(+10.31%)
Jun 14, 2006 4.700 4.880 4.700 4.850 82,200 +0.22(+4.75%)
Jun 13, 2006 4.940 4.940 4.600 4.630 180,130 -0.52(-10.10%)
Jun 12, 2006 5.020 5.300 5.020 5.150 66,908 -0.10(-1.90%)
Jun 09, 2006 4.900 5.250 4.800 5.250 137,600 +0.40(+8.25%)
Jun 08, 2006 5.020 5.020 4.660 4.850 41,150 -0.31(-6.01%)
Jun 07, 2006 5.120 5.300 5.120 5.160 59,300 +0.04(+0.78%)
Jun 06, 2006 5.350 5.350 5.110 5.120 108,400 -0.26(-4.83%)
Jun 05, 2006 5.150 5.700 5.150 5.380 580,235 +0.66(+13.98%)
Jun 02, 2006 4.580 4.720 4.500 4.720 240,814 +0.27(+6.07%)
Jun 01, 2006 4.400 4.450 4.300 4.450 73,185 -0.10(-2.20%)
May 31, 2006 4.620 4.620 4.160 4.550 56,862 -0.05(-1.09%)
May 30, 2006 4.650 4.950 4.600 4.600 103,931 -0.03(-0.65%)
May 26, 2006 4.470 4.630 4.460 4.630 34,100 +0.08(+1.76%)
May 25, 2006 4.390 4.550 4.300 4.550 226,148 +0.20(+4.60%)
May 24, 2006 4.550 4.550 4.200 4.350 75,505 -0.20(-4.40%)
May 23, 2006 4.500 4.680 4.450 4.550 83,900 -0.05(-1.09%)
May 22, 2006 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
May 19, 2006 4.590 4.600 4.370 4.600 63,601 +0.15(+3.37%)
May 18, 2006 5.000 5.000 4.450 4.450 107,350 +0.08(+1.83%)
May 17, 2006 5.200 5.240 4.320 4.370 91,113 -0.73(-14.31%)
May 16, 2006 5.050 5.300 4.970 5.100 269,545 +0.30(+6.25%)
May 15, 2006 5.050 5.050 4.650 4.800 73,600 -0.30(-5.88%)
May 12, 2006 5.190 5.300 5.060 5.100 49,734 -0.01(-0.20%)
May 11, 2006 5.400 5.500 5.100 5.110 225,795 -0.14(-2.67%)
May 10, 2006 5.300 5.400 5.200 5.250 173,347 +0.17(+3.35%)
May 09, 2006 4.700 5.100 4.600 5.080 664,684 +0.48(+10.43%)
May 08, 2006 4.690 4.750 4.300 4.600 246,677 -0.17(-3.56%)
May 05, 2006 4.810 4.900 4.700 4.770 74,375 -0.03(-0.63%)
May 04, 2006 4.650 4.800 4.550 4.800 142,611 +0.15(+3.23%)
May 03, 2006 4.790 4.840 4.510 4.650 197,252 -0.24(-4.91%)
May 02, 2006 5.090 5.090 4.850 4.890 555,390 -0.20(-3.93%)
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.