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: BCBNF )

0.3550 +0.0049 (+1.40%)
Streaming Delayed Price Updated: 3:58 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 (%)
Nov 30, 2023 0.3100 0.3128 0.3081 0.3128 1,025 -0.01(-2.25%)
Nov 29, 2023 0.3091 0.3200 0.3091 0.3200 1,768 +0.02(+5.06%)
Nov 28, 2023 0.2900 0.3200 0.2900 0.3046 1,814 -0.01(-2.75%)
Nov 27, 2023 0.2872 0.3132 0.2500 0.3132 6,079 +0.02(+8.22%)
Nov 24, 2023 0.2894 0.2894 0.2894 0.2894 2,805 +0.00(+0.00%)
Nov 21, 2023 0.2894 0 +0.05(+19.98%)
Nov 20, 2023 0.2700 0.2700 0.2280 0.2412 63,333 -0.02(-7.20%)
Nov 17, 2023 0.2819 0.2819 0.2599 0.2599 10,130 -0.03(-10.19%)
Nov 16, 2023 0.2894 0.2894 0.2894 0.2894 1,370 +0.02(+9.33%)
Nov 15, 2023 0.2893 0.2894 0.2025 0.2647 58,920 -0.02(-8.53%)
Nov 14, 2023 0.2616 0.2894 0.2616 0.2894 1,117 +0.04(+15.76%)
Nov 13, 2023 0.2894 0.2894 0.2500 0.2500 649 -0.03(-10.62%)
Nov 10, 2023 0.2797 0.2797 0.2797 0.2797 100 +0.02(+8.33%)
Nov 09, 2023 0.2776 0.2776 0.2500 0.2582 52,741 -0.01(-5.28%)
Nov 07, 2023 0.2726 0 -0.00(-0.87%)
Nov 06, 2023 0.2993 0.2993 0.2700 0.2750 12,884 -0.01(-1.79%)
Nov 03, 2023 0.2900 0.2900 0.2800 0.2800 16,500 -0.00(-0.04%)
Nov 02, 2023 0.3080 0.3080 0.2801 0.2801 206 -0.02(-6.63%)
Nov 01, 2023 0.3000 0.3000 0.3000 0.3000 2,488 +0.00(+0.57%)
Oct 31, 2023 0.3073 0.3073 0.2762 0.2983 905 -0.01(-4.61%)
Oct 30, 2023 0.2939 0.3127 0.2939 0.3127 724 +0.00(+0.74%)
Oct 27, 2023 0.3150 0.3196 0.2996 0.3104 14,007 -0.02(-5.91%)
Oct 26, 2023 0.3300 0.3300 0.2720 0.3299 9,631 -0.00(-0.03%)
Oct 25, 2023 0.3230 0.3300 0.3230 0.3300 1,321 -0.00(-1.17%)
Oct 24, 2023 0.3340 0.3340 0.3001 0.3339 532 +0.03(+11.30%)
Oct 23, 2023 0.3212 0.3246 0.2837 0.3000 5,305 -0.03(-9.31%)
Oct 20, 2023 0.3308 0.3308 0.3308 0.3308 155 +0.01(+3.37%)
Oct 18, 2023 0.3200 0 +0.01(+3.56%)
Oct 17, 2023 0.3030 0.3090 0.3030 0.3090 2,000 +0.01(+4.75%)
Oct 13, 2023 0.2950 0 +0.01(+3.51%)
Oct 12, 2023 0.2850 0.2850 0.2850 0.2850 8,031 -0.00(-0.49%)
Oct 11, 2023 0.2800 0.2864 0.2600 0.2864 13,135 -0.03(-8.47%)
Oct 10, 2023 0.3140 0.3232 0.3000 0.3129 10,485 -0.02(-5.18%)
Oct 09, 2023 0.3360 0.3360 0.3250 0.3300 1,841 +0.01(+2.71%)
Oct 06, 2023 0.3213 0.3213 0.3213 0.3213 1,000 +0.02(+7.10%)
Oct 05, 2023 0.3136 0.3136 0.2800 0.3000 18,457 -0.01(-1.64%)
Oct 04, 2023 0.3050 0.3086 0.3050 0.3050 10,002 +0.00(+1.23%)
Oct 03, 2023 0.3013 0.3159 0.3001 0.3013 8,986 +0.01(+5.02%)
Oct 02, 2023 0.2908 0.2908 0.2869 0.2869 15,006 -0.01(-4.37%)
Sep 29, 2023 0.3000 0.3000 0.3000 0.3000 208 -0.01(-3.85%)
Sep 28, 2023 0.3084 0.3160 0.2914 0.3120 18,473 +0.01(+1.86%)
Sep 27, 2023 0.3057 0.3063 0.3057 0.3063 13,265 +0.01(+2.61%)
Sep 26, 2023 0.3130 0.3176 0.2900 0.2985 11,830 -0.04(-11.82%)
Sep 25, 2023 0.3385 0.3385 0.3385 0.3385 5,106 +0.01(+2.27%)
Sep 22, 2023 0.3188 0.3310 0.3188 0.3310 9,274 +0.04(+14.14%)
Sep 21, 2023 0.3100 0.3100 0.2900 0.2900 11,139 -0.00(-1.36%)
Sep 19, 2023 0.2940 0 +0.01(+3.96%)
Sep 18, 2023 0.3145 0.3145 0.2828 0.2828 22,957 -0.02(-6.33%)
Sep 15, 2023 0.3190 0.3228 0.3000 0.3019 22,510 +0.00(+0.63%)
Sep 14, 2023 0.3175 0.3175 0.3000 0.3000 44,500 +0.00(+0.00%)
Sep 13, 2023 0.3000 0.3000 0.3000 0.3000 2,050 -0.00(-1.19%)
Sep 12, 2023 0.3036 0.3036 0.3036 0.3036 428 -0.02(-6.06%)
Sep 11, 2023 0.3232 0.3232 0.3232 0.3232 8,919 -0.00(-0.06%)
Sep 08, 2023 0.3343 0.3343 0.3234 0.3234 4,685 +0.00(+0.31%)
Sep 07, 2023 0.3120 0.3224 0.3120 0.3224 1,172 +0.02(+7.47%)
Sep 06, 2023 0.3400 0.3401 0.3000 0.3000 15,400 -0.05(-14.87%)
Sep 05, 2023 0.3895 0.3895 0.3400 0.3524 1,029 -0.02(-4.76%)
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.