Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: BRCNF )

0.1817 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 6, 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 (%)
Jan 31, 2023 0.3160 0.3160 0.3160 0.3160 315 -0.03(-7.87%)
Jan 30, 2023 0.3462 0.3462 0.3290 0.3430 3,096 +0.00(+0.00%)
Jan 27, 2023 0.3284 0.3430 0.3284 0.3430 911 +0.00(+0.59%)
Jan 26, 2023 0.3345 0.3461 0.3180 0.3410 13,854 +0.02(+5.34%)
Jan 25, 2023 0.3344 0.3344 0.3237 0.3237 380 +0.01(+4.42%)
Jan 23, 2023 0.3100 342 -0.02(-5.75%)
Jan 19, 2023 0.3289 58 +0.01(+3.69%)
Jan 18, 2023 0.3400 0.3400 0.3172 0.3172 7,047 -0.01(-3.67%)
Jan 17, 2023 0.3293 0.3293 0.3293 0.3293 117 +0.02(+4.81%)
Jan 13, 2023 0.3223 0.3261 0.3142 0.3142 15,853 -0.02(-4.79%)
Jan 12, 2023 0.3400 0.3400 0.3300 0.3300 8,194 -0.02(-5.06%)
Jan 11, 2023 0.3476 0.3476 0.3476 0.3476 5,140 +0.02(+5.33%)
Jan 10, 2023 0.3300 0.3300 0.3300 0.3300 27,321 +0.00(+0.00%)
Jan 09, 2023 0.3180 0.3300 0.2920 0.3300 7,963 +0.02(+7.70%)
Jan 06, 2023 0.2900 0.3100 0.2900 0.3064 24,767 +0.03(+12.19%)
Jan 04, 2023 0.2731 11 -0.03(-8.94%)
Jan 03, 2023 0.2729 0.3000 0.2729 0.2999 5,536 +0.02(+6.54%)
Dec 30, 2022 0.2581 0.2900 0.2581 0.2815 40,288 +0.00(+0.54%)
Dec 29, 2022 0.2752 0.2800 0.2600 0.2800 44,817 -0.00(-0.53%)
Dec 28, 2022 0.2773 0.2850 0.2768 0.2815 18,218 +0.02(+6.23%)
Dec 27, 2022 0.2480 0.2780 0.2480 0.2650 12,491 -0.02(-6.06%)
Dec 23, 2022 0.2908 0.2908 0.2821 0.2821 420 +0.01(+3.60%)
Dec 22, 2022 0.2718 0.2723 0.2718 0.2723 9,999 -0.01(-1.87%)
Dec 21, 2022 0.2795 0.2814 0.2670 0.2775 47,257 +0.01(+3.74%)
Dec 20, 2022 0.2718 0.2718 0.2606 0.2675 59,430 -0.04(-13.71%)
Dec 19, 2022 0.2700 0.3127 0.2700 0.3100 22,845 +0.04(+14.81%)
Dec 16, 2022 0.2700 0.2700 0.2700 0.2700 208 -0.00(-0.04%)
Dec 15, 2022 0.2911 0.3020 0.2700 0.2701 20,170 -0.01(-3.19%)
Dec 14, 2022 0.2909 0.3001 0.2790 0.2790 12,742 -0.00(-1.38%)
Dec 12, 2022 0.2829 3 -0.01(-2.14%)
Dec 09, 2022 0.2900 0.2900 0.2800 0.2891 7,456 -0.00(-0.31%)
Dec 08, 2022 0.2929 0.3000 0.2900 0.2900 2,900 +0.01(+3.57%)
Dec 07, 2022 0.2850 0.2860 0.2800 0.2800 31,414 -0.00(-1.75%)
Dec 05, 2022 0.2850 105 -0.01(-2.06%)
Dec 02, 2022 0.2922 0.2950 0.2800 0.2910 33,859 -0.00(-0.14%)
Dec 01, 2022 0.2670 0.2914 0.2670 0.2914 23,840 +0.00(+0.48%)
Nov 30, 2022 0.2800 0.2901 0.2800 0.2900 20,791 +0.01(+3.50%)
Nov 29, 2022 0.2802 0.2802 0.2802 0.2802 962 -0.02(-5.34%)
Nov 28, 2022 0.3150 0.3150 0.2882 0.2960 17,277 -0.00(-1.33%)
Nov 25, 2022 0.3000 0.3000 0.3000 0.3000 4,770 +0.01(+2.04%)
Nov 23, 2022 0.2954 0.3042 0.2940 0.2940 2,452 -0.01(-2.00%)
Nov 22, 2022 0.2973 0.3000 0.2973 0.3000 470 +0.01(+2.53%)
Nov 21, 2022 0.2953 0.3001 0.2926 0.2926 8,327 -0.00(-0.71%)
Nov 18, 2022 0.3100 0.3150 0.2929 0.2947 21,402 -0.01(-3.38%)
Nov 17, 2022 0.3034 0.3124 0.2869 0.3050 53,495 -0.01(-1.96%)
Nov 16, 2022 0.3090 0.3111 0.3058 0.3111 5,999 -0.01(-4.22%)
Nov 15, 2022 0.3200 0.3248 0.3200 0.3248 24,663 -0.02(-6.93%)
Nov 14, 2022 0.3490 0.3490 0.3260 0.3490 369 +0.00(+0.63%)
Nov 11, 2022 0.3739 0.3739 0.3468 0.3468 7,461 -0.07(-15.83%)
Nov 10, 2022 0.3182 0.4154 0.2786 0.4120 181,861 +0.12(+40.81%)
Nov 09, 2022 0.2770 0.2926 0.2770 0.2926 2,298 -0.01(-2.21%)
Nov 08, 2022 0.2992 0.2992 0.2992 0.2992 361 -0.00(-0.27%)
Nov 07, 2022 0.3086 0.3086 0.3000 0.3000 8,246 -0.00(-0.27%)
Nov 04, 2022 0.3000 0.3067 0.2866 0.3008 9,591 +0.01(+2.59%)
Nov 03, 2022 0.3000 0.3000 0.2889 0.2932 8,742 -0.01(-2.27%)
Nov 02, 2022 0.3159 0.3159 0.3000 0.3000 24,457 -0.02(-5.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.