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 )

0.3613 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2024 0.3726 0.3929 0.3726 0.3929 1,200 +0.01(+2.56%)
Jan 30, 2024 0.3777 0.3831 0.3647 0.3831 4,515 +0.01(+3.82%)
Jan 29, 2024 0.3681 0.3750 0.3666 0.3690 9,855 +0.01(+1.65%)
Jan 26, 2024 0.3634 0.3634 0.3630 0.3630 18,100 +0.01(+2.51%)
Jan 25, 2024 0.3648 0.3731 0.3500 0.3541 21,652 +0.01(+2.34%)
Jan 24, 2024 0.3450 0.3699 0.3405 0.3460 46,009 +0.01(+2.03%)
Jan 23, 2024 0.3191 0.3500 0.3191 0.3391 9,921 -0.01(-1.71%)
Jan 22, 2024 0.3500 0.3500 0.3431 0.3450 13,106 +0.03(+8.12%)
Jan 19, 2024 0.3265 0.3400 0.3191 0.3191 5,279 -0.00(-0.09%)
Jan 18, 2024 0.3102 0.3540 0.2845 0.3194 141,102 -0.04(-10.03%)
Jan 17, 2024 0.3638 0.3650 0.3550 0.3550 10,757 -0.03(-7.14%)
Jan 16, 2024 0.3807 0.4284 0.3807 0.3823 21,535 -0.01(-2.55%)
Jan 12, 2024 0.3936 0.3949 0.3923 0.3923 14,008 -0.05(-11.72%)
Jan 11, 2024 0.3887 0.4444 0.3887 0.4444 21,852 +0.04(+11.10%)
Jan 10, 2024 0.3941 0.4087 0.3941 0.4000 11,761 +0.00(+1.04%)
Jan 09, 2024 0.3959 0.3959 0.3959 0.3959 1,201 -0.01(-1.32%)
Jan 08, 2024 0.3810 0.4140 0.3810 0.4012 1,773 +0.00(+0.65%)
Jan 05, 2024 0.3984 0.4054 0.3713 0.3986 3,269 +0.06(+17.24%)
Jan 04, 2024 0.3990 0.4019 0.3400 0.3400 3,582 -0.07(-17.60%)
Jan 03, 2024 0.4120 0.4128 0.3963 0.4126 3,996 -0.00(-0.10%)
Jan 02, 2024 0.3600 0.4299 0.3539 0.4130 186,156 +0.05(+14.72%)
Dec 29, 2023 0.3600 0.3600 0.3558 0.3600 6,486 +0.01(+2.27%)
Dec 28, 2023 0.3515 0.3560 0.3149 0.3520 2,856 -0.00(-0.51%)
Dec 27, 2023 0.3473 0.3562 0.3473 0.3538 1,920 +0.03(+10.12%)
Dec 26, 2023 0.2826 0.3213 0.2826 0.3213 1,475 -0.03(-8.20%)
Dec 22, 2023 0.3594 0.3594 0.3020 0.3500 17,392 +0.02(+4.60%)
Dec 21, 2023 0.3160 0.3460 0.2909 0.3346 42,077 +0.02(+6.05%)
Dec 20, 2023 0.3155 0.3462 0.3155 0.3155 4,910 -0.01(-2.17%)
Dec 19, 2023 0.3075 0.3425 0.3075 0.3225 17,066 +0.01(+3.20%)
Dec 18, 2023 0.3075 0.3415 0.3075 0.3125 2,015 -0.02(-7.08%)
Dec 15, 2023 0.2937 0.3363 0.2936 0.3363 1,664 -0.01(-1.55%)
Dec 14, 2023 0.3416 0.3546 0.3302 0.3416 558 +0.03(+9.38%)
Dec 13, 2023 0.3450 0.3550 0.3123 0.3123 15,350 -0.03(-9.48%)
Dec 12, 2023 0.3310 0.3541 0.3310 0.3450 8,430 -0.01(-3.06%)
Dec 11, 2023 0.3487 0.3563 0.3487 0.3559 4,100 +0.01(+2.86%)
Dec 08, 2023 0.3200 0.3482 0.3080 0.3460 30,816 +0.02(+6.66%)
Dec 07, 2023 0.3112 0.3244 0.3112 0.3244 4,586 +0.00(+1.44%)
Dec 06, 2023 0.3198 0.3200 0.3198 0.3198 1,195 +0.00(+1.01%)
Dec 05, 2023 0.3126 0.3166 0.3126 0.3166 2,393 +0.02(+8.35%)
Dec 04, 2023 0.3200 0.3200 0.2922 0.2922 2,457 -0.03(-9.20%)
Dec 01, 2023 0.3100 0.3218 0.2900 0.3218 4,239 +0.01(+2.88%)
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%)
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.