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 (%)
Aug 31, 2006 8.020 8.100 8.000 8.040 133,184 +0.04(+0.50%)
Aug 30, 2006 7.900 8.100 7.900 8.000 151,880 +0.00(+0.00%)
Aug 29, 2006 8.250 8.500 7.900 8.000 195,350 -0.17(-2.08%)
Aug 28, 2006 8.000 8.170 7.930 8.170 308,251 +0.07(+0.86%)
Aug 25, 2006 7.800 8.200 7.700 8.100 912,631 +0.40(+5.19%)
Aug 24, 2006 7.600 7.750 7.600 7.700 67,727 +0.05(+0.65%)
Aug 23, 2006 8.090 8.090 7.500 7.650 504,907 -0.35(-4.37%)
Aug 22, 2006 8.150 8.150 8.000 8.000 14,629 -0.08(-0.99%)
Aug 21, 2006 8.100 8.100 7.820 8.080 82,604 +0.08(+1.00%)
Aug 18, 2006 8.050 8.120 7.800 8.000 26,550 -0.15(-1.84%)
Aug 17, 2006 8.050 8.250 7.880 8.150 81,178 +0.00(+0.00%)
Aug 16, 2006 7.940 8.240 7.830 8.150 197,296 +0.39(+5.03%)
Aug 15, 2006 7.670 7.800 7.650 7.760 157,203 +0.21(+2.78%)
Aug 14, 2006 7.650 7.650 7.500 7.550 43,288 -0.15(-1.95%)
Aug 11, 2006 7.450 7.700 7.450 7.700 126,650 +0.15(+1.99%)
Aug 10, 2006 7.500 7.550 7.290 7.550 59,083 -0.06(-0.79%)
Aug 09, 2006 7.600 7.700 7.600 7.610 89,546 +0.01(+0.13%)
Aug 08, 2006 7.500 7.850 7.400 7.600 70,765 -0.15(-1.94%)
Aug 07, 2006 7.860 7.860 7.650 7.750 144,268 +0.00(+0.00%)
Aug 04, 2006 7.860 7.860 7.650 7.750 144,268 +0.27(+3.61%)
Aug 03, 2006 7.380 7.800 7.220 7.480 104,689 +0.24(+3.31%)
Aug 02, 2006 7.000 7.240 7.000 7.240 123,264 +0.30(+4.32%)
Aug 01, 2006 6.640 6.950 6.600 6.940 32,400 +0.04(+0.58%)
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%)
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.