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 )

0.3500 -0.0050 (-1.41%)
Streaming Delayed Price Updated: 3:05 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 (%)
Aug 30, 2023 0.3643 0 -0.02(-5.82%)
Aug 29, 2023 0.3868 0.3868 0.3868 0.3868 6,000 +0.05(+13.73%)
Aug 28, 2023 0.3900 0.3900 0.3401 0.3401 6,548 -0.01(-2.83%)
Aug 25, 2023 0.3700 0.3700 0.3500 0.3500 25,023 -0.02(-5.23%)
Aug 24, 2023 0.3900 0.3900 0.3693 0.3693 9,220 -0.02(-5.28%)
Aug 23, 2023 0.3835 0.3899 0.3835 0.3899 3,501 -0.02(-5.50%)
Aug 21, 2023 0.4126 0 -0.01(-1.76%)
Aug 18, 2023 0.4078 0.4244 0.3600 0.4200 13,442 +0.04(+11.58%)
Aug 16, 2023 0.3764 0 -0.05(-10.91%)
Aug 14, 2023 0.4225 5,009 -0.01(-2.92%)
Aug 11, 2023 0.4100 0.4352 0.4099 0.4352 7,142 +0.02(+5.86%)
Aug 10, 2023 0.4111 0.4201 0.4111 0.4111 22,013 +0.01(+1.23%)
Aug 09, 2023 0.4250 0.4250 0.4000 0.4061 34,512 +0.03(+6.64%)
Aug 08, 2023 0.4114 0.4446 0.3808 0.3808 62,562 -0.07(-15.75%)
Aug 07, 2023 0.4430 0.4520 0.4430 0.4520 2,022 +0.04(+9.84%)
Aug 04, 2023 0.4156 0.4500 0.4115 0.4115 131,777 -0.01(-1.79%)
Aug 03, 2023 0.3254 0.4427 0.3254 0.4190 423,050 +0.11(+36.57%)
Aug 02, 2023 0.3035 0.3068 0.3035 0.3068 23,296 +0.00(+1.62%)
Aug 01, 2023 0.3100 0.3100 0.3012 0.3019 36,599 +0.00(+0.63%)
Jul 31, 2023 0.3050 0.3163 0.3000 0.3000 14,754 -0.01(-1.90%)
Jul 28, 2023 0.2961 0.3094 0.2961 0.3058 27,179 -0.01(-2.92%)
Jul 27, 2023 0.3105 0.3150 0.3105 0.3150 7,827 -0.02(-5.26%)
Jul 26, 2023 0.3325 0.3325 0.3325 0.3325 500 +0.00(+0.00%)
Jul 25, 2023 0.3325 0.3325 0.3325 0.3325 1,525 +0.02(+5.89%)
Jul 24, 2023 0.3340 0.3340 0.3140 0.3140 12,910 +0.00(+0.06%)
Jul 21, 2023 0.3138 0.3138 0.3138 0.3138 208 +0.01(+4.60%)
Jul 19, 2023 0.3000 0 -0.02(-7.12%)
Jul 18, 2023 0.3252 0.3340 0.3230 0.3230 22,138 +0.01(+3.00%)
Jul 17, 2023 0.3295 0.3295 0.3136 0.3136 3,515 +0.00(+0.74%)
Jul 14, 2023 0.3350 0.3350 0.3113 0.3113 10,717 -0.01(-2.99%)
Jul 13, 2023 0.3293 0.3300 0.3209 0.3209 14,686 +0.01(+4.53%)
Jul 12, 2023 0.3200 0.3200 0.3070 0.3070 41,073 -0.01(-4.06%)
Jul 11, 2023 0.3200 0.3200 0.3200 0.3200 20,628 -0.01(-3.03%)
Jul 10, 2023 0.3419 0.3419 0.3278 0.3300 18,696 +0.01(+2.17%)
Jul 07, 2023 0.3236 0.3431 0.2945 0.3230 69,385 +0.01(+3.13%)
Jul 06, 2023 0.3132 0.3132 0.3132 0.3132 141 -0.01(-3.21%)
Jul 05, 2023 0.3582 0.3582 0.3022 0.3236 115,724 -0.02(-5.96%)
Jun 30, 2023 0.3441 55 +0.02(+5.88%)
Jun 29, 2023 0.3442 0.3625 0.3250 0.3250 1,848 -0.02(-5.58%)
Jun 28, 2023 0.3442 0.3442 0.3442 0.3442 777 -0.00(-0.32%)
Jun 27, 2023 0.3287 0.3625 0.3287 0.3453 300 -0.05(-13.68%)
Jun 26, 2023 0.3814 0.4000 0.3814 0.4000 5,152 +0.00(+0.00%)
Jun 23, 2023 0.3800 0.4000 0.3800 0.4000 10,511 +0.02(+5.26%)
Jun 22, 2023 0.3750 0.3800 0.3600 0.3800 5,751 +0.02(+5.56%)
Jun 21, 2023 0.3600 0.3600 0.3600 0.3600 149 +0.01(+2.48%)
Jun 20, 2023 0.3513 0.3513 0.3513 0.3513 121 -0.00(-0.37%)
Jun 16, 2023 0.3526 0.3526 0.3526 0.3526 270 -0.01(-3.37%)
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.