Dark

BCII
BCII ENTERPRISES INC
stock OTC

EOD

Oct 2, 2026

0.0101USD+1.200%(+0.0001)5,975

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	0.010740	0.010740	0.010120	0.010120	+1.200%	5,975	0.000%
2026-09-29	0.010000	0.010000	0.010000	0.010000	+1.010%	100	+1.200%
2026-09-24	0.011400	0.011400	0.009900	0.009900	-1.000%	55,000	+2.222%
2026-09-23	0.010100	0.010100	0.010000	0.010000	+1.010%	1,670	+1.200%
2026-09-21	0.009900	0.009900	0.009900	0.009900	0.000%	578,111	+2.222%
2026-09-18	0.009900	0.009900	0.009900	0.009900	+6.452%	100	+2.222%
2026-09-17	0.010500	0.011200	0.009300	0.009300	-15.455%	410,137	+8.817%
2026-09-16	0.011000	0.011000	0.011000	0.011000	0.000%	1,250	-8.000%
2026-09-15	0.011140	0.011140	0.011000	0.011000	0.000%	14,710	-8.000%
2026-09-11	0.011000	0.011000	0.011000	0.011000	-2.655%	1,100	-8.000%
2026-09-10	0.010800	0.011300	0.010800	0.011300	+5.607%	12,367	-10.442%
2026-09-09	0.010800	0.010850	0.010700	0.010700	-6.957%	10,500	-5.421%
2026-09-08	0.012650	0.012650	0.011500	0.011500	0.000%	20,100	-12.000%
2026-09-03	0.011500	0.011500	0.011500	0.011500	-5.892%	115	-12.000%
2026-09-02	0.012220	0.012220	0.012220	0.012220	+2.003%	3,005	-17.185%
2026-09-01	0.011980	0.011980	0.011980	0.011980	+4.174%	5,001	-15.526%
2026-08-31	0.011500	0.011500	0.011500	0.011500	0.000%	820	-12.000%
2026-08-27	0.011500	0.011500	0.011500	0.011500	0.000%	19,600	-12.000%
2026-08-26	0.011500	0.012100	0.011500	0.011500	0.000%	2,300	-12.000%
2026-08-25	0.012700	0.012700	0.011500	0.011500	-4.167%	61,578	-12.000%
2026-08-24	0.013800	0.013900	0.012000	0.012000	+5.263%	30,362	-15.667%
2026-08-21	0.011400	0.011400	0.011400	0.011400	+8.571%	10,003	-11.228%
2026-08-20	0.010500	0.010500	0.010500	0.010500	-6.250%	300	-3.619%
2026-08-19	0.011200	0.013900	0.011200	0.011200	-4.600%	25,064	-9.643%
2026-08-17	0.011740	0.011740	0.011740	0.011740	+4.821%	100	-13.799%
2026-08-13	0.011200	0.011200	0.011200	0.011200	0.000%	300	-9.643%
2026-08-12	0.011200	0.011200	0.011200	0.011200	0.000%	175	-9.643%
2026-08-11	0.011200	0.011200	0.011200	0.011200	+0.901%	21,025	-9.643%
2026-08-10	0.014900	0.014900	0.011100	0.011100	0.000%	226,942	-8.829%
2026-08-07	0.011100	0.011100	0.011100	0.011100	0.000%	10,929	-8.829%
2026-08-06	0.011100	0.011100	0.011100	0.011100	-7.500%	2,375	-8.829%
2026-08-03	0.012000	0.012000	0.012000	0.012000	+9.091%	1,000	-15.667%
2026-07-30	0.015000	0.015000	0.011000	0.011000	-21.429%	6,020	-8.000%
2026-07-29	0.014000	0.014000	0.014000	0.014000	-2.778%	10,000	-27.714%
2026-07-27	0.014400	0.014400	0.014400	0.014400	+37.143%	2,777	-29.722%
2026-07-24	0.010900	0.011000	0.010500	0.010500	0.000%	332,545	-3.619%
2026-07-23	0.011000	0.011000	0.010500	0.010500	-5.405%	40,000	-3.619%
2026-07-22	0.011500	0.011500	0.011100	0.011100	-2.768%	30,502	-8.829%
2026-07-20	0.012000	0.012000	0.011416	0.011416	+1.747%	11,333	-11.352%
2026-07-17	0.011700	0.011700	0.011220	0.011220	+2.000%	25,600	-9.804%
2026-07-16	0.012500	0.012500	0.011000	0.011000	-17.665%	170,000	-8.000%
2026-07-14	0.014650	0.014650	0.013360	0.013360	+6.880%	17,222	-24.251%
2026-07-13	0.012500	0.012500	0.012500	0.012500	0.000%	1,281	-19.040%
2026-07-08	0.012500	0.012500	0.012500	0.012500	+1.084%	500	-19.040%
2026-07-06	0.012366	0.012366	0.012366	0.012366	-18.752%	167	-18.163%
2026-07-02	0.012500	0.015220	0.012500	0.015220	+32.348%	2,105	-33.509%
2026-07-01	0.014000	0.014000	0.011500	0.011500	-14.815%	310,567	-12.000%
2026-06-30	0.014160	0.014160	0.013500	0.013500	-6.191%	6,601	-25.037%
2026-06-29	0.014026	0.014391	0.014026	0.014391	+2.940%	13,200	-29.678%
2026-06-26	0.013980	0.013980	0.013980	0.013980	+3.556%	1,500	-27.611%
2026-06-25	0.013500	0.013500	0.013500	0.013500	0.000%	301	-25.037%
2026-06-24	0.013500	0.013500	0.013500	0.013500	-3.433%	2,961	-25.037%
2026-06-23	0.015000	0.015000	0.013500	0.013980	+3.556%	145,200	-27.611%
2026-06-22	0.013500	0.016900	0.013500	0.013500	-7.534%	67,500	-25.037%
2026-06-18	0.014000	0.014600	0.014000	0.014600	-10.976%	2,942	-30.685%
2026-06-17	0.016400	0.016400	0.016400	0.016400	+11.717%	70,000	-38.293%
2026-06-16	0.013100	0.017000	0.013100	0.014680	-3.832%	66,642	-31.063%
2026-06-15	0.015000	0.016560	0.014340	0.015265	+16.527%	94,230	-33.705%
2026-06-12	0.011000	0.018000	0.011000	0.013100	+19.091%	317,159	-22.748%
2026-06-11	0.011800	0.011800	0.011000	0.011000	-2.655%	170,422	-8.000%
2026-06-10	0.011300	0.011300	0.011300	0.011300	-5.833%	125	-10.442%
2026-06-09	0.011796	0.012000	0.011796	0.012000	+10.092%	35,032	-15.667%
2026-06-08	0.010900	0.010900	0.010900	0.010900	-0.909%	1,895	-7.156%
2026-06-05	0.010900	0.011350	0.010900	0.011000	0.000%	142,969	-8.000%
2026-06-04	0.011000	0.011000	0.011000	0.011000	-6.103%	102,300	-8.000%
2026-06-03	0.011000	0.012300	0.011000	0.011715	-2.699%	44,233	-13.615%
2026-06-02	0.011940	0.012300	0.011170	0.012040	-1.311%	182,176	-15.947%
2026-06-01	0.011600	0.012200	0.011200	0.012200	-0.813%	241,812	-17.049%
2026-05-29	0.016500	0.016500	0.010200	0.012300	-20.130%	500,499	-17.724%
2026-05-28	0.017000	0.018000	0.010900	0.015400	-6.667%	486,290	-34.286%
2026-05-27	0.017500	0.019000	0.013500	0.016500	-2.941%	602,797	-38.667%
2026-05-26	0.016000	0.021500	0.015500	0.017000	+17.241%	614,751	-40.471%
2026-05-22	0.014500	0.016000	0.014500	0.014500	-3.333%	419,333	-30.207%
2026-05-21	0.012000	0.016500	0.012000	0.015000	+20.000%	115,201	-32.533%
2026-05-20	0.014050	0.014050	0.012500	0.012500	-8.088%	110,085	-19.040%
2026-05-19	0.014000	0.015000	0.013600	0.013600	-12.821%	60,000	-25.588%
2026-05-18	0.016500	0.016500	0.015355	0.015600	+2.295%	10,905	-35.128%
2026-05-14	0.016600	0.016840	0.014870	0.015250	-6.154%	256,166	-33.639%
2026-05-13	0.012000	0.017000	0.012000	0.016250	+30.000%	552,424	-37.723%
2026-05-12	0.011960	0.013500	0.011960	0.012500	-3.101%	696,806	-19.040%
2026-05-11	0.009900	0.012900	0.009900	0.012900	+10.730%	261,397	-21.550%
2026-05-08	0.010650	0.011650	0.010650	0.011650	-1.062%	5,694	-13.133%
2026-05-07	0.011650	0.011775	0.009900	0.011775	+2.614%	36,698	-14.055%
2026-05-06	0.012500	0.012500	0.009900	0.011475	+3.846%	148,111	-11.808%
2026-05-05	0.010625	0.012500	0.009600	0.011050	-1.778%	75,666	-8.416%
2026-05-04	0.010600	0.011250	0.010550	0.011250	+25.000%	151,450	-10.044%
2026-05-01	0.009000	0.011200	0.009000	0.009000	-28.000%	82,832	+12.444%
2026-04-30	0.009650	0.012500	0.009650	0.012500	+29.534%	124,000	-19.040%
2026-04-29	0.009450	0.010800	0.009000	0.009650	-16.450%	130,571	+4.870%
2026-04-28	0.011500	0.012500	0.009500	0.011550	-2.532%	184,733	-12.381%
2026-04-27	0.010000	0.011850	0.010000	0.011850	+18.500%	81,208	-14.599%
2026-04-24	0.010000	0.010000	0.009800	0.010000	+4.167%	60,600	+1.200%
2026-04-23	0.009600	0.009600	0.009600	0.009600	-17.455%	540	+5.417%
2026-04-22	0.010600	0.011630	0.010600	0.011630	+21.146%	10,400	-12.984%
2026-04-21	0.009600	0.009600	0.009600	0.009600	-9.434%	710	+5.417%
2026-04-20	0.010600	0.010600	0.010600	0.010600	-15.200%	10,000	-4.528%
2026-04-17	0.011000	0.012500	0.009500	0.012500	+37.061%	105,060	-19.040%
2026-04-16	0.012900	0.013000	0.009120	0.009120	+8.571%	7,902	+10.965%
2026-04-15	0.008400	0.008400	0.008400	0.008400	0.000%	250	+20.476%
2026-04-14	0.007900	0.009000	0.007900	0.008400	-5.618%	3,650	+20.476%
2026-04-13	0.008900	0.008900	0.008900	0.008900	-21.930%	1,000	+13.708%
2026-04-10	0.009800	0.013900	0.009800	0.011400	+48.052%	31,000	-11.228%
2026-04-09	0.007700	0.007700	0.007700	0.007700	-5.172%	10,000	+31.429%
2026-04-08	0.008120	0.008120	0.008120	0.008120	-16.289%	1,000	+24.631%
2026-04-06	0.009700	0.009700	0.009700	0.009700	+3.191%	2,014	+4.330%
2026-04-01	0.009400	0.009400	0.009400	0.009400	+21.699%	100,002	+7.660%
2026-03-31	0.009360	0.009360	0.007724	0.007724	-13.213%	66,963	+31.020%
2026-03-30	0.009200	0.009200	0.008900	0.008900	-0.481%	5,393	+13.708%
2026-03-26	0.008850	0.008943	0.008850	0.008943	-4.251%	4,202	+13.161%
2026-03-25	0.009340	0.009600	0.009210	0.009340	+12.530%	100,002	+8.351%
2026-03-18	0.008300	0.008300	0.008300	0.008300	+3.750%	5,002	+21.928%
2026-03-17	0.009980	0.009980	0.008000	0.008000	-20.303%	91,578	+26.500%
2026-03-16	0.010038	0.010038	0.010038	0.010038	+0.581%	236	+0.817%
2026-03-13	0.012300	0.012300	0.009980	0.009980	+6.170%	1,817	+1.403%
2026-03-12	0.009400	0.009400	0.009400	0.009400	-20.339%	9,804	+7.660%
2026-03-10	0.011800	0.011800	0.011800	0.011800	+10.902%	131,107	-14.237%
2026-03-06	0.009200	0.010640	0.009000	0.010640	+6.400%	210,002	-4.887%
2026-03-05	0.010000	0.010000	0.010000	0.010000	0.000%	10,202	+1.200%
2026-03-02	0.011063	0.011063	0.010000	0.010000	0.000%	99,800	+1.200%
2026-02-27	0.010000	0.010000	0.010000	0.010000	-20.000%	162	+1.200%
2026-02-26	0.011180	0.012500	0.011180	0.012500	+25.000%	212,599	-19.040%
2026-02-25	0.010000	0.010000	0.010000	0.010000	+1.906%	2,102	+1.200%
2026-02-24	0.009500	0.009813	0.009500	0.009813	+2.219%	76,002	+3.129%
2026-02-23	0.009900	0.009900	0.009600	0.009600	-4.000%	70,002	+5.417%
2026-02-18	0.011000	0.011000	0.010000	0.010000	-17.492%	159,600	+1.200%
2026-02-17	0.011175	0.012400	0.011175	0.012120	-6.769%	6,602	-16.502%
2026-02-13	0.010000	0.013000	0.010000	0.013000	+30.000%	75,736	-22.154%
2026-02-12	0.010000	0.010000	0.010000	0.010000	-0.990%	1,002	+1.200%
2026-02-11	0.012100	0.012100	0.010100	0.010100	-8.182%	145,302	+0.198%
2026-02-10	0.013000	0.013000	0.011000	0.011000	-15.385%	270,052	-8.000%
2026-02-09	0.013300	0.013300	0.011000	0.013000	-8.127%	362,502	-22.154%
2026-02-06	0.014150	0.014150	0.014150	0.014150	+3.739%	202	-28.481%
2026-02-04	0.013640	0.013640	0.013640	0.013640	+2.556%	43,202	-25.806%
2026-02-03	0.013300	0.013300	0.013300	0.013300	+0.758%	202	-23.910%
2026-02-02	0.013200	0.013200	0.013200	0.013200	0.000%	664	-23.333%
2026-01-30	0.013760	0.016000	0.013200	0.013200	0.000%	58,210	-23.333%
2026-01-29	0.015244	0.015244	0.013200	0.013200	0.000%	24,902	-23.333%
2026-01-27	0.013200	0.013200	0.013200	0.013200	-5.036%	210	-23.333%
2026-01-26	0.012500	0.013900	0.012500	0.013900	-13.125%	550	-27.194%
2026-01-23	0.012500	0.016000	0.012500	0.016000	+28.000%	11,268	-36.750%
2026-01-22	0.012500	0.012500	0.012500	0.012500	-12.587%	10,000	-19.040%
2026-01-21	0.018000	0.018000	0.012600	0.014300	+10.000%	51,300	-29.231%
2026-01-16	0.014800	0.014800	0.013000	0.013000	-12.752%	80,000	-22.154%
2026-01-15	0.014500	0.015400	0.014500	0.014900	+2.759%	81,000	-32.081%
2026-01-14	0.014500	0.016820	0.014500	0.014500	+13.078%	61,900	-30.207%
2026-01-13	0.014035	0.014035	0.012823	0.012823	-19.856%	20,200	-21.079%
2026-01-12	0.016900	0.016900	0.016000	0.016000	+10.345%	400	-36.750%
2026-01-09	0.016900	0.017500	0.014500	0.014500	0.000%	181,470	-30.207%
2026-01-08	0.017000	0.017000	0.014500	0.014500	+3.571%	7,450	-30.207%
2026-01-06	0.014000	0.014000	0.014000	0.014000	0.000%	1,061	-27.714%
2026-01-05	0.017490	0.017490	0.014000	0.014000	-16.393%	412,500	-27.714%
2026-01-02	0.015000	0.017000	0.015000	0.016745	+30.311%	55,001	-39.564%
2025-12-30	0.012000	0.013250	0.012000	0.012850	-19.688%	3,550	-21.245%
2025-12-29	0.014000	0.016000	0.014000	0.016000	+10.345%	1,098	-36.750%
2025-12-26	0.016000	0.016000	0.014500	0.014500	-14.656%	6,500	-30.207%
2025-12-23	0.014500	0.016990	0.014500	0.016990	+17.172%	6,000	-40.436%
2025-12-22	0.014500	0.014500	0.014500	0.014500	-3.172%	1,300	-30.207%
2025-12-19	0.014663	0.017237	0.014663	0.014975	+3.205%	12,250	-32.421%
2025-12-18	0.015000	0.015000	0.014510	0.014510	-19.389%	25,500	-30.255%
2025-12-17	0.015510	0.018000	0.015510	0.018000	+20.000%	10,930	-43.778%
2025-12-16	0.015000	0.015000	0.015000	0.015000	-3.846%	1,225	-32.533%
2025-12-15	0.015600	0.015600	0.015600	0.015600	-2.500%	100	-35.128%
2025-12-12	0.016000	0.016000	0.015500	0.016000	-2.736%	92,888	-36.750%
2025-12-11	0.018300	0.018420	0.013000	0.016450	-6.534%	178,888	-38.480%
2025-12-10	0.018700	0.018700	0.017600	0.017600	+0.285%	86,899	-42.500%
2025-12-09	0.018550	0.018550	0.017100	0.017550	+1.036%	40,943	-42.336%
2025-12-08	0.018650	0.018650	0.017370	0.017370	-3.500%	54,768	-41.739%
2025-12-05	0.018000	0.020000	0.018000	0.018000	+5.882%	523,677	-43.778%
2025-12-04	0.015000	0.017000	0.012000	0.017000	+6.250%	332,377	-40.471%
2025-12-03	0.014750	0.016000	0.014750	0.016000	+14.286%	3,900	-36.750%
2025-12-02	0.012000	0.014000	0.012000	0.014000	+9.375%	99,511	-27.714%
2025-12-01	0.012700	0.013000	0.011600	0.012800	-8.571%	13,279	-20.938%
2025-11-28	0.011600	0.014000	0.011600	0.014000	0.000%	500	-27.714%
2025-11-26	0.015400	0.015400	0.014000	0.014000	0.000%	3,000	-27.714%
2025-11-25	0.011600	0.014000	0.011600	0.014000	0.000%	2,167	-27.714%
2025-11-24	0.014000	0.014000	0.012440	0.014000	+8.108%	5,757	-27.714%
2025-11-21	0.011600	0.012950	0.011600	0.012950	-7.500%	50,674	-21.853%
2025-11-20	0.012750	0.014000	0.012000	0.014000	0.000%	11,185	-27.714%
2025-11-19	0.014000	0.014000	0.011600	0.014000	+4.089%	113,903	-27.714%
2025-11-18	0.013000	0.013800	0.012000	0.013450	-0.370%	132,788	-24.758%
2025-11-17	0.017400	0.017400	0.010200	0.013500	-22.857%	875,077	-25.037%
2025-11-14	0.017500	0.017500	0.016000	0.017500	-1.408%	153,100	-42.171%
2025-11-13	0.019330	0.019900	0.016500	0.017750	-7.068%	330,899	-42.986%
2025-11-12	0.017550	0.020000	0.017280	0.019100	+11.047%	242,439	-47.016%
2025-11-11	0.018300	0.018300	0.017200	0.017200	-4.444%	1,020	-41.163%
2025-11-10	0.018400	0.018400	0.017300	0.018000	+10.294%	30,200	-43.778%
2025-11-07	0.016320	0.016320	0.016320	0.016320	-11.304%	265	-37.990%
2025-11-06	0.018000	0.018400	0.015200	0.018400	+8.876%	207,280	-45.000%
2025-11-05	0.017700	0.018000	0.015700	0.016900	+7.918%	42,200	-40.118%
2025-11-04	0.016000	0.016000	0.015600	0.015660	+3.026%	29,900	-35.377%
2025-11-03	0.016750	0.016750	0.015200	0.015200	-15.084%	66,110	-33.421%
2025-10-31	0.017900	0.017900	0.015700	0.017900	+4.070%	492	-43.464%
2025-10-30	0.018200	0.018200	0.017200	0.017200	-6.318%	30,000	-41.163%
2025-10-29	0.017000	0.018360	0.017000	0.018360	+3.758%	56,000	-44.880%
2025-10-28	0.017600	0.017800	0.017600	0.017695	+1.114%	100,156	-42.809%
2025-10-27	0.017500	0.017500	0.016850	0.017500	+21.528%	171,142	-42.171%
2025-10-24	0.019000	0.019500	0.014400	0.014400	-19.101%	213,226	-29.722%
2025-10-23	0.016000	0.019850	0.016000	0.017800	+23.440%	849,650	-43.146%
2025-10-22	0.014800	0.016900	0.014420	0.014420	-9.621%	73,111	-29.820%
2025-10-21	0.014800	0.016500	0.014800	0.015955	-0.281%	70,320	-36.572%
2025-10-20	0.016000	0.016000	0.014800	0.016000	+6.667%	156,118	-36.750%
2025-10-17	0.014700	0.015000	0.014700	0.015000	0.000%	85,000	-32.533%
2025-10-16	0.013800	0.015000	0.013800	0.015000	-1.768%	52,125	-32.533%
2025-10-15	0.015270	0.015270	0.015270	0.015270	-4.563%	50,000	-33.726%
2025-10-14	0.011800	0.016000	0.011800	0.016000	+45.455%	341,392	-36.750%
2025-10-13	0.014300	0.014300	0.011000	0.011000	-23.077%	175,800	-8.000%
2025-10-10	0.015400	0.015400	0.013000	0.014300	+4.227%	140,822	-29.231%
2025-10-09	0.015400	0.015400	0.013150	0.013720	-1.010%	610,581	-26.239%
2025-10-08	0.012650	0.015400	0.012650	0.013860	+15.021%	207,938	-26.984%
2025-10-07	0.014500	0.014500	0.010400	0.012050	-16.897%	598,400	-16.017%
2025-10-06	0.010900	0.014500	0.010900	0.014500	+29.464%	114,285	-30.207%
2025-10-03	0.014500	0.014500	0.011200	0.011200	-27.742%	279,218	-9.643%
2025-10-02	0.010500	0.016000	0.010200	0.015500	+67.622%	1,244,617	-34.710%
2025-10-01	0.008400	0.009400	0.008100	0.009247	+32.100%	751,722	+9.441%
2025-09-30	0.007500	0.007500	0.007000	0.007000	-13.580%	120,618	+44.571%
2025-09-26	0.007490	0.008400	0.007490	0.008100	+1.124%	430,132	+24.938%
2025-09-23	0.008010	0.008010	0.008010	0.008010	-1.597%	4,000	+26.342%
2025-09-22	0.007360	0.008140	0.007360	0.008140	+14.648%	15,201	+24.324%
2025-09-19	0.007100	0.007100	0.007100	0.007100	-8.974%	2,700	+42.535%
2025-09-18	0.007600	0.007900	0.006900	0.007800	+13.043%	71,000	+29.744%
2025-09-17	0.006900	0.006900	0.006900	0.006900	-10.390%	5,998	+46.667%
2025-09-16	0.007250	0.007700	0.007250	0.007700	+11.594%	2,102	+31.429%
2025-09-15	0.006900	0.006900	0.006900	0.006900	-1.429%	700	+46.667%
2025-09-11	0.007000	0.008000	0.006440	0.007000	-12.500%	103,494	+44.571%
2025-09-10	0.007100	0.008000	0.007100	0.008000	+14.286%	1,600	+26.500%
2025-09-09	0.007000	0.007500	0.007000	0.007000	-6.667%	26,101	+44.571%
2025-09-08	0.007500	0.007500	0.007500	0.007500	-9.639%	900	+34.933%
2025-09-04	0.007960	0.008300	0.007960	0.008300	+5.063%	90,855	+21.928%
2025-08-29	0.007000	0.008200	0.007000	0.007900	+10.028%	39,271	+28.101%
2025-08-26	0.008090	0.008200	0.007100	0.007180	-8.767%	43,800	+40.947%
2025-08-25	0.007100	0.007870	0.007100	0.007870	+4.933%	15,800	+28.590%
2025-08-22	0.007700	0.008000	0.007460	0.007500	-2.597%	126,865	+34.933%
2025-08-21	0.007000	0.008000	0.007000	0.007700	+10.000%	11,130	+31.429%
2025-08-20	0.007000	0.007000	0.007000	0.007000	0.000%	176	+44.571%
2025-08-19	0.007200	0.007200	0.007000	0.007000	0.000%	1,975	+44.571%
2025-08-18	0.007500	0.007500	0.007000	0.007000	0.000%	1,575	+44.571%
2025-08-14	0.007000	0.007000	0.007000	0.007000	-2.235%	19,530	+44.571%
2025-08-13	0.007160	0.007160	0.007160	0.007160	+5.294%	170	+41.341%
2025-08-12	0.006800	0.006800	0.006800	0.006800	-3.134%	1,125	+48.824%
2025-08-11	0.007680	0.007680	0.007020	0.007020	-13.333%	32,430	+44.160%
2025-08-08	0.008100	0.008100	0.008100	0.008100	+9.459%	7,000	+24.938%
2025-08-07	0.006800	0.007700	0.006800	0.007400	-10.843%	1,100	+36.757%
2025-08-06	0.006800	0.008300	0.006800	0.008300	+13.699%	12,100	+21.928%
2025-08-05	0.007100	0.008300	0.006800	0.007300	+4.286%	83,020	+38.630%
2025-08-04	0.007400	0.007400	0.007000	0.007000	-5.914%	159,396	+44.571%
2025-07-31	0.007500	0.008300	0.006980	0.007440	-3.377%	670,800	+36.022%
2025-07-30	0.008700	0.008700	0.007700	0.007700	-2.532%	37,933	+31.429%
2025-07-28	0.008100	0.008380	0.007700	0.007900	-1.250%	641,294	+28.101%
2025-07-25	0.008700	0.008700	0.007700	0.008000	-3.614%	332,817	+26.500%
2025-07-24	0.008200	0.008300	0.008200	0.008300	-11.702%	50,500	+21.928%
2025-07-23	0.009400	0.009400	0.009400	0.009400	+17.500%	40,065	+7.660%
2025-07-22	0.012140	0.012140	0.008000	0.008000	-20.000%	1,057,975	+26.500%
2025-07-21	0.013500	0.013500	0.010000	0.010000	-6.542%	85,120	+1.200%
2025-07-18	0.010200	0.010700	0.010200	0.010700	+11.458%	45,170	-5.421%
2025-07-17	0.012500	0.012500	0.009310	0.009600	-36.000%	1,660,260	+5.417%
2025-07-16	0.017500	0.017500	0.012500	0.015000	-6.250%	246,201	-32.533%
2025-07-15	0.012590	0.016000	0.012590	0.016000	+24.031%	62,201	-36.750%
2025-07-14	0.012500	0.012900	0.012500	0.012900	+2.789%	47,719	-21.550%
2025-07-11	0.012700	0.012700	0.011150	0.012550	+8.894%	80,003	-19.363%
2025-07-10	0.011525	0.011525	0.011525	0.011525	+6.221%	5,001	-12.191%
2025-07-09	0.011800	0.011800	0.010850	0.010850	-2.252%	15,000	-6.728%
2025-07-07	0.013500	0.013500	0.011100	0.011100	0.000%	62,100	-8.829%
2025-07-03	0.011100	0.011100	0.011100	0.011100	-7.500%	200	-8.829%
2025-07-02	0.010550	0.012500	0.009500	0.012000	+23.711%	10,655	-15.667%
2025-07-01	0.011100	0.011100	0.009700	0.009700	-10.185%	25,170	+4.330%
2025-06-30	0.010000	0.014000	0.010000	0.010800	-8.475%	14,176	-6.296%
2025-06-27	0.010600	0.012000	0.010420	0.011800	+9.462%	60,147	-14.237%
2025-06-26	0.008100	0.011400	0.008100	0.010780	+26.824%	291,220	-6.122%
2025-06-24	0.008900	0.008900	0.008500	0.008500	+1.432%	25,600	+19.059%
2025-06-23	0.008380	0.008380	0.008380	0.008380	-5.843%	220	+20.764%
2025-06-20	0.008900	0.008900	0.008900	0.008900	+10.422%	6,583	+13.708%
2025-06-18	0.008060	0.008060	0.008060	0.008060	+0.750%	1,010	+25.558%
2025-06-16	0.007500	0.008200	0.007500	0.008000	-5.882%	699,114	+26.500%
2025-06-13	0.009600	0.009600	0.008500	0.008500	0.000%	800	+19.059%
2025-06-12	0.009000	0.009600	0.008500	0.008500	-11.458%	241,870	+19.059%
2025-06-11	0.009440	0.009600	0.007900	0.009600	+21.519%	1,491,730	+5.417%
2025-06-10	0.008000	0.008000	0.006500	0.007900	-10.227%	430,402	+28.101%
2025-06-09	0.008100	0.008900	0.007000	0.008800	-1.124%	81,265	+15.000%
2025-06-06	0.007300	0.009060	0.006900	0.008900	+33.835%	554,540	+13.708%
2025-06-05	0.008650	0.008650	0.006100	0.006650	-16.875%	1,114,585	+52.180%
2025-06-04	0.008000	0.008000	0.007750	0.008000	-3.148%	514,250	+26.500%
2025-06-03	0.007600	0.011000	0.006900	0.008260	+3.250%	928,946	+22.518%
2025-06-02	0.009000	0.009875	0.008000	0.008000	-13.043%	491,035	+26.500%
2025-05-30	0.010480	0.011000	0.009200	0.009200	+12.195%	373,654	+10.000%
2025-05-29	0.009500	0.012400	0.007250	0.008200	-14.805%	330,560	+23.415%
2025-05-28	0.010225	0.010225	0.009625	0.009625	-1.786%	2,875	+5.143%
2025-05-23	0.010000	0.010000	0.009800	0.009800	-2.000%	55,632	+3.265%
2025-05-21	0.010370	0.010370	0.010000	0.010000	-18.699%	22,000	+1.200%
2025-05-19	0.010680	0.012300	0.010680	0.012300	+3.361%	500	-17.724%
2025-05-16	0.009500	0.011900	0.009500	0.011900	+4.203%	60,202	-14.958%
2025-05-15	0.010700	0.011420	0.009860	0.011420	+17.128%	12,850	-11.384%
2025-05-14	0.010000	0.010000	0.009750	0.009750	-2.500%	17,500	+3.795%
2025-05-13	0.010000	0.010000	0.009600	0.010000	-4.398%	1,700	+1.200%
2025-05-12	0.011420	0.011900	0.009500	0.010460	-2.243%	27,637	-3.250%
2025-05-09	0.011900	0.011900	0.010000	0.010700	0.000%	161,367	-5.421%
2025-05-08	0.010700	0.011900	0.009700	0.010700	+7.000%	8,077	-5.421%
2025-05-07	0.009650	0.010000	0.009650	0.010000	0.000%	30,600	+1.200%
2025-05-06	0.009850	0.010000	0.009650	0.010000	+3.627%	124,810	+1.200%
2025-05-05	0.012700	0.012700	0.009650	0.009650	-3.500%	371,905	+4.870%
2025-05-02	0.010500	0.012800	0.009700	0.010000	0.000%	505,869	+1.200%
2025-05-01	0.011000	0.011000	0.009840	0.010000	-13.043%	395,389	+1.200%
2025-04-30	0.010000	0.012100	0.010000	0.011500	-5.350%	154,962	-12.000%
2025-04-29	0.016000	0.016000	0.009820	0.012150	-23.585%	332,559	-16.708%
2025-04-28	0.014850	0.015900	0.014640	0.015900	+34.177%	23,540	-36.352%
2025-04-25	0.011700	0.016000	0.011700	0.011850	+1.282%	120,250	-14.599%
2025-04-24	0.012560	0.016000	0.011700	0.011700	-15.523%	7,338	-13.504%
2025-04-23	0.011700	0.013850	0.011700	0.013850	+0.362%	5,706	-26.931%
2025-04-15	0.013800	0.013800	0.013800	0.013800	+1.620%	310	-26.667%
2025-04-10	0.011900	0.013580	0.011900	0.013580	+13.167%	975	-25.479%
2025-04-08	0.012500	0.012500	0.012000	0.012000	-6.832%	44,800	-15.667%
2025-04-03	0.014000	0.014000	0.012800	0.012880	-3.158%	190,300	-21.429%
2025-04-02	0.014900	0.014900	0.013300	0.013300	-8.904%	240,012	-23.910%
2025-04-01	0.018096	0.018096	0.014600	0.014600	-14.016%	180,859	-30.685%
2025-03-31	0.016980	0.016980	0.016980	0.016980	+2.909%	1,248	-40.400%
2025-03-28	0.016500	0.016500	0.016500	0.016500	0.000%	200	-38.667%
2025-03-27	0.016500	0.016500	0.016500	0.016500	-2.827%	5,060	-38.667%
2025-03-26	0.016980	0.016980	0.016980	0.016980	+2.909%	300	-40.400%
2025-03-25	0.017800	0.017800	0.016500	0.016500	-8.638%	4,278	-38.667%
2025-03-24	0.016500	0.018060	0.016500	0.018060	+7.982%	974	-43.965%
2025-03-21	0.016725	0.016725	0.016725	0.016725	-7.083%	1,300	-39.492%
2025-03-20	0.017600	0.018000	0.017600	0.018000	+7.623%	13,072	-43.778%
2025-03-19	0.016725	0.016725	0.016725	0.016725	-11.508%	3,000	-39.492%
2025-03-18	0.016000	0.018900	0.016000	0.018900	+13.004%	10,500	-46.455%
2025-03-17	0.017475	0.017475	0.016725	0.016725	-8.281%	2,000	-39.492%
2025-03-14	0.018235	0.018235	0.018235	0.018235	-4.026%	1,000	-44.502%
2025-03-13	0.019000	0.019000	0.019000	0.019000	+5.556%	2,060	-46.737%
2025-03-12	0.017500	0.018000	0.017500	0.018000	+37.405%	2,947	-43.778%
2025-03-11	0.016000	0.018500	0.013100	0.013100	-30.779%	174,716	-22.748%
2025-03-10	0.016000	0.019900	0.016000	0.018925	-4.899%	19,988	-46.526%
2025-03-07	0.016000	0.019900	0.016000	0.019900	0.000%	9,131	-49.146%
2025-03-06	0.019500	0.019900	0.016000	0.019900	+9.041%	35,025	-49.146%
2025-03-05	0.016000	0.019500	0.014500	0.018250	+14.063%	280,620	-44.548%
2025-03-04	0.017000	0.020000	0.013000	0.016000	-20.000%	255,664	-36.750%
2025-03-03	0.017000	0.020000	0.017000	0.020000	0.000%	22,695	-49.400%
2025-02-28	0.018500	0.020000	0.018500	0.020000	0.000%	17,050	-49.400%
2025-02-27	0.019000	0.020000	0.019000	0.020000	+5.263%	33,254	-49.400%
2025-02-25	0.017000	0.020000	0.017000	0.019000	+2.703%	38,862	-46.737%
2025-02-24	0.016000	0.020000	0.016000	0.018500	-7.500%	54,625	-45.297%
2025-02-21	0.019000	0.020000	0.019000	0.020000	+11.111%	10,000	-49.400%
2025-02-20	0.018000	0.018000	0.018000	0.018000	0.000%	4,250	-43.778%
2025-02-19	0.016000	0.018625	0.016000	0.018000	+12.500%	179,676	-43.778%
2025-02-18	0.014000	0.016000	0.014000	0.016000	+14.286%	114,285	-36.750%
2025-02-13	0.014500	0.014500	0.014000	0.014000	-6.667%	800	-27.714%
2025-02-11	0.015600	0.016000	0.015000	0.015000	-6.250%	68,060	-32.533%
2025-02-10	0.016000	0.016000	0.014000	0.016000	+10.345%	54,955	-36.750%
2025-02-07	0.014500	0.014500	0.014000	0.014500	+3.571%	15,101	-30.207%
2025-02-06	0.015100	0.015100	0.014000	0.014000	-9.968%	45,000	-27.714%
2025-02-04	0.015550	0.015550	0.015550	0.015550	-1.707%	20,001	-34.920%
2025-02-03	0.015820	0.015820	0.015820	0.015820	+3.230%	230	-36.030%
2025-01-30	0.015325	0.015325	0.015325	0.015325	0.000%	10,000	-33.964%
2025-01-29	0.015325	0.015325	0.015325	0.015325	+0.295%	3,000	-33.964%
2025-01-27	0.015280	0.015280	0.015280	0.015280	-4.500%	3,500	-33.770%
2025-01-24	0.016335	0.016500	0.015100	0.016000	-0.312%	112,500	-36.750%
2025-01-23	0.016050	0.016050	0.016050	0.016050	-2.727%	5,500	-36.947%
2025-01-22	0.019000	0.019000	0.015000	0.016500	+1.072%	63,648	-38.667%
2025-01-21	0.015700	0.017950	0.015000	0.016325	-10.179%	423,525	-38.009%
2025-01-17	0.018175	0.018175	0.018175	0.018175	-4.342%	1,019	-44.319%
2025-01-15	0.016000	0.019000	0.016000	0.019000	+1.064%	141,055	-46.737%
2025-01-14	0.016500	0.019520	0.016000	0.018800	+1.622%	18,741	-46.170%
2025-01-10	0.020000	0.020000	0.018000	0.018500	-7.500%	28,300	-45.297%
2025-01-07	0.020000	0.021750	0.020000	0.020000	+2.564%	73,000	-49.400%
2025-01-06	0.020000	0.020000	0.018500	0.019500	0.000%	24,999	-48.103%
2025-01-03	0.018000	0.019500	0.018000	0.019500	+8.333%	7,472	-48.103%
2025-01-02	0.018000	0.018600	0.018000	0.018000	+5.882%	12,166	-43.778%
2024-12-31	0.018000	0.018250	0.016000	0.017000	-5.556%	108,562	-40.471%
2024-12-30	0.020495	0.029000	0.016000	0.018000	-20.000%	173,101	-43.778%
2024-12-27	0.020250	0.022500	0.020000	0.022500	-10.000%	86,578	-55.022%
2024-12-26	0.025000	0.025000	0.019000	0.025000	+11.111%	3,614	-59.520%
2024-12-24	0.022500	0.022500	0.022500	0.022500	+4.651%	2,333	-55.022%
2024-12-23	0.025000	0.025000	0.017000	0.021500	-28.333%	692,784	-52.930%

.dark-mode .LBQWNT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LBQWNT{ color: #333333; background-color: white; border: 2px solid #333333; }BCIIBCII ENTERPRISES INCstock OTC

BCII
BCII ENTERPRISES INC
stock OTC