Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bear Creek Mng Corp (OP: BCEKF )

0.2900 -0.0065 (-2.19%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 3, 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 (%)
Feb 28, 2011 9.310 9.714 9.281 9.436 53,800 +0.13(+1.39%)
Feb 25, 2011 9.441 9.443 9.240 9.306 14,600 +0.09(+0.99%)
Feb 24, 2011 9.459 9.607 9.114 9.216 15,740 -0.16(-1.67%)
Feb 23, 2011 9.124 9.450 9.124 9.372 13,100 +0.05(+0.58%)
Feb 22, 2011 9.657 9.766 9.227 9.319 41,700 -0.10(-1.02%)
Feb 18, 2011 8.977 9.427 8.966 9.415 49,000 +0.46(+5.17%)
Feb 17, 2011 8.877 8.990 8.760 8.951 51,200 +0.10(+1.09%)
Feb 16, 2011 8.934 8.934 8.802 8.855 41,800 -0.01(-0.12%)
Feb 15, 2011 9.081 9.097 8.838 8.866 49,500 -0.03(-0.29%)
Feb 14, 2011 8.999 8.999 8.829 8.892 33,560 +0.02(+0.20%)
Feb 11, 2011 8.832 9.012 8.800 8.874 16,200 -0.08(-0.92%)
Feb 10, 2011 8.793 8.957 8.630 8.957 16,500 +0.14(+1.55%)
Feb 09, 2011 8.845 8.982 8.783 8.820 21,500 -0.18(-2.00%)
Feb 08, 2011 8.913 9.124 8.818 9.000 50,300 +0.17(+1.89%)
Feb 07, 2011 8.860 9.097 8.740 8.833 213,700 -0.27(-2.99%)
Feb 04, 2011 9.593 9.628 9.073 9.104 42,225 -0.21(-2.24%)
Feb 03, 2011 8.917 9.313 8.758 9.313 33,200 +0.51(+5.84%)
Feb 02, 2011 8.795 8.900 8.720 8.799 23,100 +0.06(+0.71%)
Feb 01, 2011 8.547 8.764 8.131 8.738 49,400 +0.43(+5.20%)
Jan 31, 2011 8.055 8.327 8.055 8.306 18,500 +0.36(+4.49%)
Jan 28, 2011 7.550 8.008 7.535 7.949 46,600 +0.26(+3.38%)
Jan 27, 2011 7.737 7.737 7.541 7.689 15,600 -0.01(-0.10%)
Jan 26, 2011 7.274 7.700 7.274 7.697 32,450 +0.35(+4.70%)
Jan 25, 2011 7.670 7.679 7.194 7.351 123,700 -0.56(-7.09%)
Jan 24, 2011 8.000 8.050 7.800 7.912 28,300 -0.09(-1.08%)
Jan 21, 2011 7.838 8.009 7.838 7.998 38,300 -0.05(-0.57%)
Jan 20, 2011 7.710 8.075 7.524 8.044 70,100 +0.02(+0.23%)
Jan 19, 2011 8.269 8.406 8.019 8.026 37,250 -0.19(-2.36%)
Jan 18, 2011 8.284 8.430 8.160 8.220 74,100 -0.23(-2.72%)
Jan 14, 2011 8.848 8.874 8.239 8.450 88,100 -0.50(-5.63%)
Jan 13, 2011 9.219 9.219 8.954 8.954 22,400 -0.16(-1.73%)
Jan 12, 2011 9.129 9.299 9.025 9.112 26,200 +0.04(+0.44%)
Jan 11, 2011 9.072 9.122 9.017 9.072 13,300 +0.12(+1.29%)
Jan 10, 2011 8.925 8.961 8.829 8.957 24,800 +0.01(+0.09%)
Jan 07, 2011 8.757 9.056 8.757 8.949 27,900 +0.23(+2.65%)
Jan 06, 2011 9.533 9.533 8.704 8.718 25,700 -0.72(-7.59%)
Jan 05, 2011 9.502 9.521 9.366 9.434 11,800 -0.01(-0.08%)
Jan 04, 2011 9.777 9.881 9.315 9.441 57,100 -0.22(-2.26%)
Dec 31, 2010 9.660 9.660 9.660 0 +0.34(+3.70%)
Dec 30, 2010 9.427 9.427 9.234 9.315 23,700 +0.02(+0.22%)
Dec 29, 2010 9.030 9.341 9.000 9.295 86,300 +0.62(+7.11%)
Dec 23, 2010 8.678 8.678 8.678 0 -0.30(-3.31%)
Dec 22, 2010 9.067 9.069 8.975 8.975 11,600 -0.09(-0.94%)
Dec 21, 2010 9.055 9.088 8.915 9.060 18,500 -0.07(-0.77%)
Dec 20, 2010 9.218 9.282 8.979 9.131 27,400 -0.10(-1.07%)
Dec 17, 2010 9.155 9.240 9.004 9.230 18,316 +0.13(+1.47%)
Dec 16, 2010 9.168 9.342 9.076 9.096 28,100 -0.16(-1.68%)
Dec 15, 2010 9.392 9.438 9.157 9.252 45,200 -0.30(-3.10%)
Dec 14, 2010 9.764 9.819 9.506 9.549 38,900 -0.24(-2.50%)
Dec 13, 2010 9.847 9.970 9.678 9.793 55,800 -0.10(-0.96%)
Dec 10, 2010 9.623 9.927 9.623 9.888 24,500 +0.27(+2.82%)
Dec 09, 2010 9.796 9.819 9.540 9.617 14,800 -0.11(-1.13%)
Dec 08, 2010 9.858 9.858 9.466 9.726 28,000 -0.16(-1.64%)
Dec 07, 2010 10.21 10.26 9.874 9.888 30,800 -0.14(-1.38%)
Dec 06, 2010 9.830 10.08 9.829 10.03 37,526 +0.20(+2.05%)
Dec 03, 2010 9.938 10.07 9.817 9.825 36,900 -0.08(-0.86%)
Dec 02, 2010 9.429 10.26 9.415 9.909 83,550 +0.66(+7.13%)
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.