Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bear Creek Mng Corp (TSV: BCM )

0.4450 +0.0600 (+15.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2007 8.010 8.100 7.900 8.100 91,340 +0.10(+1.25%)
May 30, 2007 7.900 8.190 7.800 8.000 301,210 +0.10(+1.27%)
May 29, 2007 8.000 8.000 7.800 7.900 27,572 +0.05(+0.64%)
May 25, 2007 7.790 7.900 7.750 7.850 35,280 +0.05(+0.64%)
May 24, 2007 7.880 8.000 7.800 7.800 31,969 -0.20(-2.50%)
May 23, 2007 7.870 8.100 7.870 8.000 30,185 -0.05(-0.62%)
May 22, 2007 8.000 8.090 7.800 8.050 69,685 +0.21(+2.68%)
May 21, 2007 7.780 8.000 7.780 7.840 33,630 +0.00(+0.00%)
May 18, 2007 7.780 8.000 7.780 7.840 33,630 -0.06(-0.76%)
May 17, 2007 8.000 8.000 7.770 7.900 22,780 -0.09(-1.13%)
May 16, 2007 8.000 8.200 7.750 7.990 154,030 -0.01(-0.12%)
May 15, 2007 8.000 8.080 8.000 8.000 84,300 +0.00(+0.00%)
May 14, 2007 8.000 8.150 7.990 8.000 349,865 -0.04(-0.50%)
May 11, 2007 8.000 8.140 8.000 8.040 20,030 +0.04(+0.50%)
May 10, 2007 8.180 8.180 8.000 8.000 31,670 -0.10(-1.23%)
May 09, 2007 8.050 8.100 8.000 8.100 38,390 -0.02(-0.25%)
May 08, 2007 8.120 8.120 8.000 8.120 8,665 +0.02(+0.25%)
May 07, 2007 8.250 8.280 8.050 8.100 265,620 -0.16(-1.94%)
May 04, 2007 8.150 8.350 8.150 8.260 86,140 +0.11(+1.35%)
May 03, 2007 8.000 8.150 8.000 8.150 330,425 +0.15(+1.88%)
May 02, 2007 7.820 8.250 7.820 8.000 310,870 +0.00(+0.00%)
May 01, 2007 7.910 8.040 7.750 8.000 81,647 +0.00(+0.00%)
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%)
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.