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: 9:30 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 (%)
Apr 30, 2012 3.227 3.250 3.227 3.230 5,300 +0.08(+2.44%)
Apr 27, 2012 3.270 3.270 3.150 3.153 29,800 -0.11(-3.34%)
Apr 26, 2012 3.119 3.280 3.119 3.262 16,000 +0.08(+2.58%)
Apr 25, 2012 3.098 3.180 2.980 3.180 28,100 -0.02(-0.78%)
Apr 23, 2012 3.205 3.205 3.205 7,900 +0.12(+3.92%)
Apr 19, 2012 3.084 3.084 3.084 8,500 -0.02(-0.52%)
Apr 18, 2012 3.126 3.126 3.100 3.100 2,900 -0.11(-3.43%)
Apr 17, 2012 3.214 3.250 3.210 3.210 20,600 -0.03(-0.99%)
Apr 16, 2012 3.242 3.242 3.242 3.242 3,200 -0.03(-0.87%)
Apr 13, 2012 3.267 3.271 3.190 3.271 4,150 -0.02(-0.59%)
Apr 12, 2012 3.250 3.360 3.250 3.290 7,700 +0.18(+5.86%)
Apr 11, 2012 3.420 3.420 3.108 3.108 17,200 -0.00(-0.16%)
Apr 10, 2012 3.150 3.150 3.113 3.113 24,900 -0.04(-1.30%)
Apr 09, 2012 3.190 3.190 3.143 3.154 21,300 -0.16(-4.71%)
Apr 05, 2012 3.268 3.310 3.260 3.310 1,250 -0.03(-0.96%)
Apr 04, 2012 3.235 3.490 3.235 3.342 35,300 -0.14(-4.08%)
Apr 03, 2012 3.599 3.599 3.484 3.484 11,300 -0.16(-4.44%)
Apr 02, 2012 3.646 3.646 3.646 3.646 9,500 +0.24(+6.92%)
Mar 29, 2012 3.410 3.410 3.410 3.410 0 -0.09(-2.50%)
Mar 28, 2012 3.534 3.534 3.357 3.498 17,500 -0.15(-4.05%)
Mar 27, 2012 3.640 3.646 3.640 3.645 15,800 -0.08(-2.02%)
Mar 26, 2012 3.680 3.720 3.680 3.720 11,100 +0.15(+4.17%)
Mar 22, 2012 3.571 3.571 3.571 0 -0.18(-4.87%)
Mar 21, 2012 3.769 3.769 3.666 3.754 11,300 +0.18(+5.15%)
Mar 20, 2012 3.541 3.570 3.541 3.570 200 -0.10(-2.79%)
Mar 19, 2012 3.700 3.712 3.672 3.672 9,200 -0.06(-1.52%)
Mar 16, 2012 3.840 3.860 3.729 3.729 35,800 -0.11(-2.89%)
Mar 15, 2012 3.768 3.855 3.768 3.840 10,227 -0.05(-1.29%)
Mar 14, 2012 3.834 3.910 3.834 3.890 17,500 -0.05(-1.27%)
Mar 13, 2012 3.822 4.011 3.822 3.940 13,500 +0.12(+3.14%)
Mar 12, 2012 3.960 3.960 3.820 3.820 23,153 -0.13(-3.39%)
Mar 09, 2012 4.086 4.100 3.914 3.954 39,050 -0.07(-1.84%)
Mar 08, 2012 3.793 4.045 3.793 4.028 35,600 +0.23(+6.00%)
Mar 07, 2012 3.788 3.810 3.788 3.800 26,400 +0.07(+1.86%)
Mar 06, 2012 3.701 3.731 3.700 3.731 24,600 -0.05(-1.26%)
Mar 05, 2012 3.946 3.946 3.760 3.778 17,775 -0.27(-6.75%)
Mar 02, 2012 4.069 4.089 4.018 4.051 3,750 -0.12(-2.84%)
Mar 01, 2012 3.974 4.202 3.948 4.170 12,200 +0.29(+7.47%)
Feb 29, 2012 4.045 4.045 3.870 3.880 34,900 -0.17(-4.20%)
Feb 28, 2012 4.100 4.153 4.003 4.050 57,700 +0.26(+6.97%)
Feb 27, 2012 3.999 3.999 3.786 3.786 17,040 -0.17(-4.39%)
Feb 24, 2012 4.040 4.040 3.960 3.960 31,965 -0.07(-1.76%)
Feb 23, 2012 3.823 4.096 3.800 4.031 92,070 +0.21(+5.47%)
Feb 22, 2012 3.666 3.830 3.666 3.822 11,600 +0.18(+5.06%)
Feb 21, 2012 3.570 3.692 3.570 3.638 15,175 +0.05(+1.29%)
Feb 17, 2012 3.630 3.630 3.500 3.591 52,900 -0.04(-1.06%)
Feb 16, 2012 3.365 3.631 3.360 3.630 97,093 +0.20(+5.89%)
Feb 15, 2012 3.514 3.549 3.427 3.428 49,000 +0.04(+1.12%)
Feb 14, 2012 3.438 3.509 3.390 3.390 67,150 -0.05(-1.42%)
Feb 13, 2012 3.570 3.570 3.429 3.439 19,793 -0.03(-0.89%)
Feb 10, 2012 3.570 3.570 3.468 3.470 5,935 -0.17(-4.59%)
Feb 09, 2012 3.664 3.760 3.637 3.637 3,830 -0.08(-2.20%)
Feb 08, 2012 3.778 3.800 3.708 3.719 22,587 -0.03(-0.83%)
Feb 07, 2012 3.619 3.780 3.598 3.750 67,350 +0.16(+4.49%)
Feb 06, 2012 3.657 3.680 3.493 3.589 18,900 -0.12(-3.26%)
Feb 03, 2012 3.740 3.746 3.640 3.710 22,400 -0.04(-1.07%)
Feb 02, 2012 3.740 3.750 3.685 3.750 4,580 +0.10(+2.78%)
Feb 01, 2012 3.660 3.670 3.630 3.648 16,840 +0.01(+0.23%)
Jan 31, 2012 3.779 3.795 3.640 3.640 29,400 -0.02(-0.49%)
Jan 30, 2012 3.720 3.720 3.648 3.658 6,100 -0.10(-2.71%)
Jan 27, 2012 3.756 3.760 3.730 3.760 6,900 -0.02(-0.49%)
Jan 26, 2012 3.792 3.900 3.779 3.779 15,600 -0.00(-0.04%)
Jan 25, 2012 3.550 3.780 3.544 3.780 8,200 +0.23(+6.51%)
Jan 24, 2012 3.599 3.600 3.540 3.549 9,800 -0.14(-3.90%)
Jan 23, 2012 3.617 3.720 3.580 3.693 28,670 +0.19(+5.27%)
Jan 20, 2012 3.447 3.508 3.360 3.508 10,900 +0.04(+1.17%)
Jan 19, 2012 3.597 3.597 3.467 3.467 3,700 +0.03(+0.82%)
Jan 18, 2012 3.400 3.440 3.400 3.439 4,400 +0.17(+5.08%)
Jan 17, 2012 3.440 3.440 3.273 3.273 3,600 -0.17(-4.85%)
Jan 13, 2012 3.340 3.440 3.340 3.440 5,367 +0.04(+1.29%)
Jan 12, 2012 3.350 3.396 3.350 3.396 2,630 +0.02(+0.60%)
Jan 11, 2012 3.370 3.380 3.330 3.376 13,679 +0.03(+0.78%)
Jan 10, 2012 3.364 3.370 3.248 3.350 53,138 +0.09(+2.88%)
Jan 09, 2012 3.282 3.300 3.241 3.256 11,750 -0.06(-1.92%)
Jan 06, 2012 3.400 3.405 3.320 3.320 25,050 -0.09(-2.54%)
Jan 05, 2012 3.424 3.441 3.386 3.406 9,300 -0.18(-4.96%)
Jan 04, 2012 3.571 3.584 3.571 3.584 4,000 +0.14(+3.97%)
Dec 30, 2011 3.457 3.483 3.430 3.447 25,300 +0.12(+3.70%)
Dec 29, 2011 3.330 3.340 3.275 3.325 19,600 +0.05(+1.67%)
Dec 28, 2011 3.280 3.307 3.188 3.270 5,626 +0.05(+1.55%)
Dec 27, 2011 3.360 3.530 3.220 3.220 19,150 -0.17(-4.94%)
Dec 23, 2011 3.280 3.390 3.280 3.388 26,000 -0.11(-3.10%)
Dec 21, 2011 3.570 3.572 3.496 3.496 12,700 -0.17(-4.64%)
Dec 20, 2011 3.658 3.704 3.610 3.666 23,900 +0.13(+3.56%)
Dec 19, 2011 3.610 3.740 3.530 3.540 5,500 -0.15(-3.97%)
Dec 16, 2011 3.830 3.870 3.630 3.687 9,450 +0.02(+0.45%)
Dec 15, 2011 3.880 3.880 3.670 3.670 5,185 -0.12(-3.17%)
Dec 14, 2011 4.151 4.151 3.738 3.790 14,550 -0.41(-9.76%)
Dec 13, 2011 4.250 4.300 4.110 4.200 16,610 -0.17(-3.89%)
Dec 12, 2011 4.380 4.380 4.370 4.370 500 -0.22(-4.83%)
Dec 09, 2011 4.550 4.593 4.501 4.592 3,100 +0.01(+0.26%)
Dec 08, 2011 4.527 4.580 4.527 4.580 1,600 -0.11(-2.32%)
Dec 07, 2011 4.495 4.689 4.495 4.689 8,350 -0.01(-0.23%)
Dec 06, 2011 4.673 4.700 4.494 4.700 27,800 -0.09(-1.88%)
Dec 05, 2011 4.713 4.790 4.703 4.790 6,400 +0.08(+1.80%)
Dec 02, 2011 4.625 4.705 4.603 4.705 18,892 +0.26(+5.84%)
Dec 01, 2011 4.501 4.530 4.446 4.446 3,700 -0.06(-1.36%)
Nov 30, 2011 4.321 4.510 4.321 4.507 18,680 +0.35(+8.34%)
Nov 29, 2011 4.158 4.210 4.110 4.160 8,970 -0.05(-1.19%)
Nov 28, 2011 4.294 4.298 4.030 4.210 59,500 +0.14(+3.39%)
Nov 23, 2011 4.072 4.072 4.072 0 -0.19(-4.41%)
Nov 22, 2011 4.296 4.360 4.260 4.260 2,000 -0.02(-0.47%)
Nov 21, 2011 4.410 4.410 4.271 4.280 19,600 -0.04(-0.93%)
Nov 18, 2011 4.320 4.320 4.320 4.320 400 -0.02(-0.55%)
Nov 17, 2011 4.410 4.410 4.330 4.344 7,300 -0.15(-3.42%)
Nov 16, 2011 4.460 4.574 4.460 4.498 5,700 -0.06(-1.37%)
Nov 15, 2011 4.590 4.590 4.390 4.560 6,400 -0.10(-2.15%)
Nov 14, 2011 4.562 4.726 4.562 4.660 7,700 -0.05(-1.06%)
Nov 11, 2011 4.720 4.800 4.710 4.710 5,750 +0.02(+0.43%)
Nov 10, 2011 4.847 4.847 4.480 4.690 4,400 +0.00(+0.00%)
Nov 09, 2011 4.867 4.899 4.612 4.690 24,100 -0.34(-6.73%)
Nov 08, 2011 4.730 5.270 4.730 5.029 48,714 +0.33(+7.10%)
Nov 07, 2011 4.300 4.695 4.260 4.695 28,745 +0.50(+11.79%)
Nov 04, 2011 4.319 4.319 4.196 4.200 700 -0.20(-4.55%)
Nov 03, 2011 4.201 4.436 4.201 4.400 16,480 +0.40(+10.00%)
Nov 02, 2011 3.830 4.004 3.820 4.000 13,530 +0.19(+4.95%)
Nov 01, 2011 3.660 3.811 3.660 3.811 13,200 -0.14(-3.51%)
Oct 31, 2011 3.950 3.970 3.910 3.950 6,600 -0.07(-1.69%)
Oct 28, 2011 3.974 4.020 3.974 4.018 7,400 -0.02(-0.52%)
Oct 27, 2011 4.090 4.101 4.039 4.039 8,940 +0.01(+0.23%)
Oct 26, 2011 4.030 4.030 4.030 4.030 900 +0.00(+0.09%)
Oct 25, 2011 3.958 4.053 3.943 4.027 19,700 -0.02(-0.58%)
Oct 24, 2011 3.893 4.050 3.870 4.050 17,250 +0.32(+8.45%)
Oct 21, 2011 3.838 3.838 3.735 3.735 4,840 -0.02(-0.41%)
Oct 20, 2011 3.750 3.750 3.750 3.750 350 -0.21(-5.30%)
Oct 19, 2011 3.940 4.020 3.858 3.960 10,820 -0.04(-0.93%)
Oct 18, 2011 4.021 4.041 3.997 3.997 900 -0.03(-0.80%)
Oct 17, 2011 4.140 4.140 4.029 4.029 1,600 -0.23(-5.42%)
Oct 14, 2011 4.122 4.290 4.082 4.261 5,600 +0.19(+4.65%)
Oct 13, 2011 4.079 4.114 3.970 4.071 3,188 -0.21(-5.01%)
Oct 12, 2011 4.110 4.285 4.103 4.285 8,700 +0.26(+6.56%)
Oct 11, 2011 4.019 4.186 4.015 4.021 23,275 +0.02(+0.54%)
Oct 07, 2011 4.000 4.000 4.000 0 -0.12(-3.02%)
Oct 06, 2011 3.752 4.143 3.752 4.125 11,400 +0.39(+10.37%)
Oct 05, 2011 3.605 3.737 3.536 3.737 1,100 +0.48(+14.83%)
Oct 04, 2011 3.492 3.492 3.254 3.254 36,540 -0.35(-9.80%)
Oct 03, 2011 3.747 3.767 3.608 3.608 9,200 -0.39(-9.73%)
Sep 30, 2011 3.743 3.997 3.743 3.997 6,900 +0.20(+5.15%)
Sep 29, 2011 3.847 3.847 3.665 3.801 5,000 +0.05(+1.37%)
Sep 28, 2011 4.018 4.028 3.750 3.750 11,500 -0.25(-6.25%)
Sep 27, 2011 4.381 4.399 4.000 4.000 2,100 -0.07(-1.78%)
Sep 26, 2011 4.062 4.100 3.806 4.072 33,000 -0.19(-4.46%)
Sep 23, 2011 4.237 4.273 3.870 4.262 36,136 -0.10(-2.35%)
Sep 22, 2011 4.460 4.545 4.248 4.365 25,800 -0.78(-15.18%)
Sep 21, 2011 5.008 5.400 5.008 5.146 22,300 +0.35(+7.19%)
Sep 20, 2011 4.460 4.854 4.460 4.801 5,300 +0.37(+8.36%)
Sep 19, 2011 4.708 4.708 4.345 4.430 31,900 -0.21(-4.63%)
Sep 16, 2011 4.510 4.798 4.510 4.645 12,200 +0.11(+2.52%)
Sep 15, 2011 4.679 4.679 4.394 4.531 87,710 -0.00(-0.08%)
Sep 14, 2011 4.695 4.695 4.496 4.534 107,000 -0.09(-1.98%)
Sep 13, 2011 4.308 4.659 4.196 4.626 86,900 +0.34(+8.05%)
Sep 12, 2011 4.280 4.389 4.132 4.281 108,000 -0.12(-2.79%)
Sep 09, 2011 4.531 4.678 4.375 4.404 7,600 -0.21(-4.65%)
Sep 08, 2011 4.242 4.619 4.242 4.619 14,500 +0.41(+9.66%)
Sep 07, 2011 4.021 4.212 4.021 4.212 4,500 +0.20(+5.11%)
Sep 06, 2011 4.175 4.175 3.997 4.008 13,300 -0.21(-5.08%)
Sep 02, 2011 4.090 4.292 4.028 4.222 18,500 +0.13(+3.06%)
Sep 01, 2011 3.736 4.098 3.736 4.096 15,800 +0.01(+0.16%)
Aug 31, 2011 4.181 4.190 4.090 4.090 16,000 -0.01(-0.20%)
Aug 30, 2011 4.075 4.098 4.040 4.098 22,900 +0.08(+1.96%)
Aug 29, 2011 3.945 4.070 3.945 4.019 30,600 +0.10(+2.47%)
Aug 26, 2011 3.806 3.968 3.806 3.923 4,700 +0.08(+2.18%)
Aug 25, 2011 3.892 3.921 3.835 3.839 16,900 +0.00(+0.07%)
Aug 24, 2011 3.877 3.886 3.836 3.836 10,700 -0.15(-3.77%)
Aug 23, 2011 4.077 4.077 3.951 3.987 3,900 -0.14(-3.47%)
Aug 22, 2011 3.899 4.240 3.899 4.130 11,200 +0.26(+6.65%)
Aug 19, 2011 4.004 4.004 3.872 3.873 15,600 -0.04(-0.95%)
Aug 18, 2011 3.982 3.990 3.910 3.910 13,500 -0.21(-5.08%)
Aug 17, 2011 3.981 4.138 3.981 4.119 64,900 +0.07(+1.77%)
Aug 16, 2011 4.099 4.099 4.030 4.048 18,800 -0.05(-1.25%)
Aug 15, 2011 3.996 4.183 3.996 4.099 13,700 +0.14(+3.58%)
Aug 12, 2011 4.100 4.100 3.949 3.957 16,397 -0.12(-2.99%)
Aug 11, 2011 4.208 4.218 4.031 4.079 2,000 -0.04(-1.06%)
Aug 10, 2011 3.955 4.412 3.882 4.123 20,000 +0.13(+3.18%)
Aug 09, 2011 4.123 4.220 3.901 3.996 23,200 -0.27(-6.28%)
Aug 08, 2011 4.438 4.438 4.157 4.264 16,100 -0.26(-5.76%)
Aug 05, 2011 4.627 4.627 4.404 4.524 21,200 -0.24(-5.03%)
Aug 04, 2011 5.163 5.269 4.738 4.764 52,200 -0.50(-9.58%)
Aug 03, 2011 5.327 5.327 5.178 5.269 7,700 -0.01(-0.27%)
Aug 02, 2011 5.135 5.288 5.006 5.282 17,970 +0.25(+4.98%)
Jul 29, 2011 5.032 5.032 5.032 0 +0.06(+1.30%)
Jul 28, 2011 5.004 5.039 4.684 4.968 10,100 -0.14(-2.71%)
Jul 27, 2011 5.612 5.613 4.877 5.106 29,600 -0.51(-9.01%)
Jul 26, 2011 5.746 5.832 5.597 5.612 11,000 -0.27(-4.56%)
Jul 25, 2011 6.040 6.158 5.880 5.880 11,400 -0.07(-1.17%)
Jul 22, 2011 5.971 6.018 5.906 5.949 33,200 +0.46(+8.29%)
Jul 21, 2011 5.359 5.494 5.334 5.494 8,100 +0.26(+5.00%)
Jul 20, 2011 5.421 5.421 5.175 5.233 49,200 -0.03(-0.48%)
Jul 19, 2011 5.032 5.433 4.907 5.258 62,300 +0.68(+14.92%)
Jul 18, 2011 4.333 4.740 4.307 4.575 43,973 +0.39(+9.37%)
Jul 15, 2011 4.086 4.204 4.086 4.183 14,100 +0.10(+2.55%)
Jul 14, 2011 4.082 4.169 4.079 4.079 17,700 +0.06(+1.49%)
Jul 13, 2011 4.231 4.307 4.019 4.019 27,500 -0.11(-2.56%)
Jul 12, 2011 4.059 4.125 4.030 4.125 16,100 +0.00(+0.10%)
Jul 11, 2011 4.013 4.130 4.003 4.121 67,000 +0.05(+1.26%)
Jul 08, 2011 3.961 4.091 3.936 4.069 11,500 +0.27(+7.18%)
Jul 07, 2011 3.908 4.161 3.797 3.797 77,100 -0.10(-2.68%)
Jul 06, 2011 3.934 4.065 3.867 3.901 49,640 -0.01(-0.31%)
Jul 05, 2011 3.899 3.998 3.866 3.914 39,600 -0.06(-1.50%)
Jun 30, 2011 3.973 3.973 3.973 0 -0.12(-2.89%)
Jun 29, 2011 3.921 4.091 3.921 4.091 46,200 +0.25(+6.57%)
Jun 28, 2011 3.846 3.959 3.673 3.839 54,000 -0.01(-0.26%)
Jun 27, 2011 3.952 4.136 3.745 3.849 219,050 -1.53(-28.47%)
Jun 24, 2011 6.298 6.300 5.330 5.381 11,100 -1.00(-15.68%)
Jun 23, 2011 6.340 6.420 6.237 6.382 3,700 -0.17(-2.56%)
Jun 22, 2011 6.254 6.550 6.254 6.550 8,600 +0.20(+3.19%)
Jun 21, 2011 6.192 6.542 6.164 6.347 12,500 +0.28(+4.65%)
Jun 20, 2011 6.072 6.072 6.038 6.065 26,500 +0.13(+2.15%)
Jun 17, 2011 5.511 5.937 5.300 5.937 23,600 +0.40(+7.14%)
Jun 16, 2011 5.690 5.690 5.446 5.542 10,900 -0.25(-4.31%)
Jun 15, 2011 5.897 5.960 5.791 5.791 10,600 -0.11(-1.90%)
Jun 14, 2011 5.752 5.903 5.723 5.903 7,100 +0.36(+6.56%)
Jun 13, 2011 5.164 6.032 5.164 5.540 18,500 +0.38(+7.33%)
Jun 10, 2011 5.502 5.502 5.073 5.162 63,300 -0.34(-6.13%)
Jun 09, 2011 5.390 5.666 5.390 5.499 50,300 +0.05(+0.87%)
Jun 08, 2011 5.181 5.572 5.140 5.451 34,720 -0.04(-0.68%)
Jun 07, 2011 5.874 5.909 5.480 5.489 48,370 -0.48(-8.07%)
Jun 06, 2011 5.542 6.050 5.332 5.970 181,100 -0.29(-4.57%)
Jun 03, 2011 6.271 6.490 6.176 6.256 51,450 -1.20(-16.11%)
May 24, 2011 7.583 7.799 6.538 7.457 154,400 -0.51(-6.38%)
May 20, 2011 7.965 7.965 7.965 0 +0.09(+1.21%)
May 19, 2011 7.488 7.872 7.488 7.870 29,800 +0.30(+3.97%)
May 18, 2011 7.698 7.994 7.555 7.570 52,700 -0.15(-1.92%)
May 17, 2011 7.561 7.824 7.450 7.718 26,500 +0.08(+1.01%)
May 16, 2011 7.721 7.927 7.633 7.640 35,600 -0.17(-2.19%)
May 13, 2011 8.242 8.242 7.756 7.812 19,400 -0.20(-2.54%)
May 12, 2011 7.869 8.248 7.810 8.015 39,085 -0.15(-1.80%)
May 11, 2011 8.814 8.842 7.955 8.162 46,600 -0.63(-7.14%)
May 10, 2011 8.200 8.790 8.096 8.790 38,250 +0.79(+9.82%)
May 09, 2011 8.006 8.027 7.840 8.004 23,800 +0.29(+3.78%)
May 06, 2011 7.625 7.943 7.585 7.713 60,100 +0.39(+5.28%)
May 05, 2011 7.494 7.598 7.113 7.326 138,000 -0.41(-5.26%)
May 04, 2011 8.066 8.339 7.721 7.733 68,075 -0.32(-3.95%)
May 03, 2011 7.972 8.532 7.907 8.051 93,600 -0.04(-0.54%)
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.