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, 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%)
May 01, 2006 5.150 5.400 4.950 5.090 278,094 +0.09(+1.80%)
Apr 28, 2006 5.000 5.000 5.000 5.000 0 +0.20(+4.17%)
Apr 27, 2006 4.950 5.150 4.800 4.800 313,068 -0.40(-7.69%)
Apr 26, 2006 5.350 5.350 5.090 5.200 73,894 -0.10(-1.89%)
Apr 25, 2006 5.420 5.500 5.200 5.300 107,645 -0.05(-0.93%)
Apr 24, 2006 5.310 5.590 5.310 5.350 61,250 -0.35(-6.14%)
Apr 21, 2006 5.650 5.740 5.500 5.700 83,343 -0.05(-0.87%)
Apr 20, 2006 6.000 6.000 5.700 5.750 170,794 -0.20(-3.36%)
Apr 19, 2006 5.690 5.980 5.650 5.950 563,955 +0.44(+7.99%)
Apr 18, 2006 5.510 5.750 5.510 5.510 154,127 +0.00(+0.00%)
Apr 17, 2006 5.300 5.600 5.300 5.510 279,002 +0.21(+3.96%)
Apr 13, 2006 5.300 5.330 5.250 5.300 193,174 +0.08(+1.53%)
Apr 12, 2006 5.020 5.280 4.910 5.220 249,370 +0.10(+1.95%)
Apr 11, 2006 5.510 5.550 5.000 5.120 397,216 -0.53(-9.38%)
Apr 10, 2006 5.750 5.750 5.250 5.650 329,200 -0.05(-0.88%)
Apr 07, 2006 5.450 5.820 5.300 5.700 481,257 +0.36(+6.74%)
Apr 06, 2006 5.000 5.340 4.900 5.340 545,504 +0.28(+5.53%)
Apr 05, 2006 5.150 5.200 4.920 5.060 572,275 -0.24(-4.53%)
Apr 04, 2006 5.700 5.700 5.150 5.300 571,788 -0.50(-8.62%)
Apr 03, 2006 5.670 5.930 5.460 5.800 194,575 +0.12(+2.11%)
Mar 31, 2006 5.840 5.840 5.500 5.680 158,445 -0.08(-1.39%)
Mar 30, 2006 5.750 5.810 5.700 5.760 413,997 +0.10(+1.77%)
Mar 29, 2006 5.880 5.880 5.450 5.660 338,507 -0.23(-3.90%)
Mar 28, 2006 6.240 6.250 5.820 5.890 189,790 -0.36(-5.76%)
Mar 27, 2006 6.480 6.480 6.100 6.250 162,113 -0.13(-2.04%)
Mar 24, 2006 6.050 6.380 6.050 6.380 91,730 +0.42(+7.05%)
Mar 21, 2006 5.500 6.100 5.400 5.960 476,792 +0.37(+6.62%)
Mar 20, 2006 5.800 5.880 5.500 5.590 214,480 -0.21(-3.62%)
Mar 17, 2006 5.940 5.950 5.800 5.800 35,731 +0.00(+0.00%)
Mar 16, 2006 5.850 5.930 5.780 5.800 362,088 -0.05(-0.85%)
Mar 15, 2006 5.700 5.900 5.650 5.850 182,880 +0.25(+4.46%)
Mar 14, 2006 5.600 5.650 5.540 5.600 105,036 +0.15(+2.75%)
Mar 13, 2006 5.650 5.720 5.400 5.450 132,308 +0.00(+0.00%)
Mar 10, 2006 5.450 5.550 5.350 5.450 320,105 -0.28(-4.89%)
Mar 09, 2006 5.570 5.800 5.560 5.730 412,817 +0.23(+4.18%)
Mar 08, 2006 5.060 5.650 5.060 5.500 161,775 +0.10(+1.85%)
Mar 07, 2006 5.700 5.950 5.300 5.400 710,940 -0.52(-8.78%)
Mar 06, 2006 6.290 6.310 5.800 5.920 333,332 -0.33(-5.28%)
Mar 03, 2006 5.200 6.250 5.200 6.250 657,916 +1.14(+22.31%)
Mar 02, 2006 4.720 5.200 4.660 5.110 417,569 +0.36(+7.58%)
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.