Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: BCHPY )

6.500 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, May 22, 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 (%)
May 22, 2024 6.820 6.820 6.500 6.500 386 -0.13(-1.96%)
May 21, 2024 6.630 6.630 6.630 6.630 290 -0.20(-2.93%)
May 20, 2024 6.510 6.830 6.510 6.830 1,285 -0.28(-3.94%)
May 15, 2024 7.110 121 +0.40(+5.96%)
May 13, 2024 6.710 85 -0.25(-3.59%)
May 10, 2024 6.960 6.960 6.960 6.960 466 +0.06(+0.87%)
May 09, 2024 7.160 7.160 6.900 6.900 1,996 -0.09(-1.29%)
May 06, 2024 6.990 65 +0.59(+9.18%)
May 03, 2024 6.402 6.402 6.402 6.402 472 -0.33(-4.87%)
May 02, 2024 6.500 6.730 6.500 6.730 955 -0.66(-8.93%)
May 01, 2024 7.390 7.390 7.390 7.390 692 -0.07(-0.94%)
Apr 30, 2024 7.360 7.460 7.190 7.460 4,473 -0.29(-3.74%)
Apr 29, 2024 7.900 7.920 7.570 7.750 1,275 -0.39(-4.79%)
Apr 23, 2024 8.140 178 -0.11(-1.33%)
Apr 22, 2024 8.060 8.250 8.060 8.250 544 +0.29(+3.68%)
Apr 19, 2024 8.000 8.000 7.957 7.957 1,202 -0.10(-1.28%)
Apr 17, 2024 8.060 87 +0.27(+3.47%)
Apr 16, 2024 8.120 8.150 7.790 7.790 409 -0.42(-5.12%)
Apr 15, 2024 8.210 8.210 8.210 8.210 216 -0.53(-6.06%)
Apr 12, 2024 8.740 8.740 8.740 8.740 177 -0.39(-4.27%)
Apr 11, 2024 9.130 9.130 9.130 9.130 435 +0.06(+0.66%)
Apr 10, 2024 9.070 9.070 9.070 9.070 364 -0.27(-2.89%)
Apr 09, 2024 9.340 9.340 9.340 9.340 254 +0.44(+4.94%)
Apr 08, 2024 9.000 9.000 8.900 8.900 1,403 -0.47(-5.07%)
Apr 04, 2024 9.375 133 +0.03(+0.27%)
Apr 03, 2024 9.350 9.350 9.350 9.350 338 +0.66(+7.59%)
Apr 02, 2024 8.900 8.900 8.690 8.690 637 +0.82(+10.42%)
Apr 01, 2024 8.240 8.240 7.870 7.870 541 -0.05(-0.63%)
Mar 28, 2024 7.920 7.920 7.920 7.920 521 -0.34(-4.12%)
Mar 27, 2024 7.930 8.260 7.930 8.260 667 -0.52(-5.92%)
Mar 22, 2024 8.780 82 -0.54(-5.79%)
Mar 21, 2024 9.030 9.370 9.030 9.320 545 +0.78(+9.13%)
Mar 20, 2024 7.990 8.540 7.990 8.540 2,678 -0.46(-5.11%)
Mar 19, 2024 9.000 9.000 9.000 9.000 350 -0.30(-3.23%)
Mar 18, 2024 9.450 9.500 9.270 9.300 1,061 +0.12(+1.31%)
Mar 15, 2024 9.020 9.394 9.020 9.180 1,110 -0.55(-5.65%)
Mar 14, 2024 9.730 9.730 9.730 9.730 1,732 -0.27(-2.70%)
Mar 13, 2024 9.900 10.00 9.770 10.00 3,043 +0.21(+2.15%)
Mar 12, 2024 10.00 10.00 9.790 9.790 1,034 -0.33(-3.26%)
Mar 11, 2024 10.12 10.12 10.12 10.12 640 -0.20(-1.89%)
Mar 08, 2024 10.06 10.41 10.06 10.31 1,400 -0.55(-5.07%)
Mar 07, 2024 11.33 11.33 10.87 10.87 979 +0.68(+6.63%)
Mar 06, 2024 10.51 10.51 10.19 10.19 4,090 -0.37(-3.50%)
Mar 05, 2024 11.00 11.00 10.51 10.56 1,467 -0.55(-4.95%)
Mar 04, 2024 9.820 11.52 9.820 11.11 6,469 +1.06(+10.55%)
Mar 01, 2024 9.915 10.08 9.915 10.05 3,186 +0.34(+3.50%)
Feb 29, 2024 10.18 10.42 9.700 9.710 4,989 +0.01(+0.10%)
Feb 28, 2024 9.700 10.24 9.700 9.700 7,320 +0.83(+9.36%)
Feb 27, 2024 9.020 9.020 8.270 8.870 15,061 -3.53(-28.47%)
Feb 26, 2024 13.15 13.20 11.75 12.40 19,748 -1.38(-10.01%)
Feb 23, 2024 12.97 14.25 12.97 13.78 6,790 +2.55(+22.71%)
Feb 22, 2024 10.89 12.29 8.700 11.23 8,670 +2.45(+27.90%)
Feb 21, 2024 8.840 8.840 8.780 8.780 1,654 -0.56(-6.00%)
Feb 20, 2024 9.430 9.620 9.230 9.340 4,832 -1.16(-11.05%)
Feb 16, 2024 9.290 10.64 9.290 10.50 9,628 +2.66(+33.93%)
Feb 15, 2024 7.800 7.840 7.530 7.840 2,210 +0.52(+7.10%)
Feb 14, 2024 7.200 7.340 7.120 7.320 2,790 +0.72(+10.91%)
Feb 13, 2024 6.640 6.650 6.515 6.600 11,108 -0.39(-5.58%)
Feb 12, 2024 6.150 6.990 6.150 6.990 2,180 +0.89(+14.59%)
Feb 09, 2024 5.930 6.100 5.800 6.100 1,824 +0.62(+11.31%)
Feb 08, 2024 5.670 5.670 5.150 5.480 2,875 -0.47(-7.90%)
Feb 07, 2024 5.220 5.950 5.220 5.950 2,223 +0.74(+14.20%)
Feb 06, 2024 4.940 5.540 4.600 5.210 10,223 +0.61(+13.26%)
Feb 02, 2024 4.600 198 +0.22(+5.14%)
Jan 30, 2024 4.375 155 -0.13(-2.99%)
Jan 29, 2024 4.210 4.510 4.210 4.510 637 -0.09(-1.96%)
Jan 24, 2024 4.600 13 +0.53(+13.02%)
Jan 23, 2024 4.070 4.070 4.070 4.070 281 -0.72(-15.03%)
Jan 19, 2024 4.790 37 +0.61(+14.59%)
Jan 18, 2024 4.230 4.230 4.180 4.180 6,033 -0.05(-1.18%)
Jan 17, 2024 4.230 4.370 4.230 4.230 2,073 +0.00(+0.00%)
Jan 16, 2024 4.300 4.620 4.230 4.230 3,981 -0.06(-1.40%)
Jan 12, 2024 4.290 4.290 4.290 4.290 413 -0.49(-10.30%)
Jan 11, 2024 4.782 5.090 4.782 4.782 1,269 -0.39(-7.50%)
Jan 10, 2024 5.000 5.170 4.890 5.170 1,361 +0.17(+3.40%)
Jan 09, 2024 4.990 5.000 4.990 5.000 215 +0.41(+8.93%)
Jan 08, 2024 4.380 4.590 4.380 4.590 433 -0.46(-9.11%)
Jan 04, 2024 5.050 144 +0.23(+4.77%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.