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 (%)
May 31, 2024 0.3551 0.3614 0.3475 0.3550 88,493 +0.00(+1.40%)
May 30, 2024 0.3450 0.3580 0.3450 0.3501 142,601 +0.01(+1.48%)
May 29, 2024 0.3480 0.3500 0.3381 0.3450 93,143 -0.00(-0.86%)
May 28, 2024 0.3600 0.3625 0.3400 0.3480 316,250 -0.01(-3.33%)
May 24, 2024 0.3550 0.3600 0.3550 0.3600 46,147 +0.01(+2.21%)
May 23, 2024 0.3600 0.3650 0.3521 0.3522 77,608 +0.00(+0.60%)
May 22, 2024 0.3502 0.3600 0.3500 0.3501 143,712 +0.00(+0.03%)
May 21, 2024 0.3525 0.3600 0.3500 0.3500 143,380 +0.00(+0.00%)
May 20, 2024 0.3525 0.3550 0.3500 0.3500 64,119 -0.00(-0.71%)
May 17, 2024 0.3664 0.3690 0.3500 0.3525 195,295 -0.01(-2.44%)
May 16, 2024 0.3556 0.3716 0.3527 0.3613 191,535 +0.00(+0.39%)
May 15, 2024 0.3463 0.3599 0.3375 0.3599 164,111 +0.02(+5.05%)
May 14, 2024 0.3450 0.3500 0.3400 0.3426 163,009 -0.00(-0.84%)
May 13, 2024 0.3424 0.3524 0.3400 0.3455 85,012 -0.01(-2.12%)
May 10, 2024 0.3441 0.3564 0.3391 0.3530 141,363 +0.01(+3.40%)
May 09, 2024 0.3401 0.3427 0.3353 0.3414 26,024 +0.00(+0.41%)
May 08, 2024 0.3259 0.3400 0.3218 0.3400 50,279 +0.01(+1.61%)
May 07, 2024 0.3424 0.3448 0.3276 0.3346 52,406 -0.01(-3.01%)
May 06, 2024 0.3466 0.3510 0.3440 0.3450 100,462 -0.01(-1.43%)
May 03, 2024 0.3500 0.3515 0.3440 0.3500 60,070 +0.01(+2.34%)
May 02, 2024 0.3460 0.3500 0.3420 0.3420 47,716 -0.00(-0.58%)
May 01, 2024 0.3350 0.3500 0.3320 0.3440 90,803 +0.01(+4.46%)
Apr 30, 2024 0.3380 0.3515 0.3250 0.3293 84,509 -0.01(-1.85%)
Apr 29, 2024 0.3400 0.3400 0.3330 0.3355 17,229 -0.00(-0.09%)
Apr 26, 2024 0.3375 0.3450 0.3150 0.3358 234,853 -0.00(-0.50%)
Apr 25, 2024 0.3351 0.3450 0.3300 0.3375 26,861 +0.01(+2.27%)
Apr 24, 2024 0.3348 0.3530 0.3300 0.3300 75,800 -0.01(-1.49%)
Apr 23, 2024 0.3350 0.3380 0.3320 0.3350 81,302 +0.00(+0.00%)
Apr 22, 2024 0.3418 0.3418 0.3200 0.3350 10,584 +0.01(+1.52%)
Apr 19, 2024 0.3330 0.3350 0.3300 0.3300 56,966 -0.00(-1.20%)
Apr 18, 2024 0.3191 0.3418 0.3187 0.3340 251,270 +0.02(+7.74%)
Apr 16, 2024 0.3100 26 +0.00(+0.00%)
Apr 15, 2024 0.3173 0.3173 0.3000 0.3100 46,901 -0.01(-3.13%)
Apr 12, 2024 0.3001 0.3200 0.3001 0.3200 50,229 +0.00(+0.00%)
Apr 11, 2024 0.3000 0.3461 0.3000 0.3200 65,546 -0.02(-5.04%)
Apr 10, 2024 0.3454 0.3463 0.3125 0.3370 58,257 -0.01(-3.71%)
Apr 09, 2024 0.3550 0.3550 0.3400 0.3500 29,003 +0.00(+0.57%)
Apr 08, 2024 0.3605 0.3605 0.3409 0.3480 139,336 -0.00(-0.94%)
Apr 05, 2024 0.3500 0.3525 0.3500 0.3513 238,576 -0.00(-1.18%)
Apr 04, 2024 0.3551 0.3625 0.3501 0.3555 21,354 -0.01(-3.92%)
Apr 03, 2024 0.3640 0.3700 0.3640 0.3700 14,388 +0.01(+2.46%)
Apr 02, 2024 0.3630 0.3630 0.3581 0.3611 11,100 +0.02(+6.21%)
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.