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 (%)
Apr 29, 2022 25.75 0 +0.44(+1.74%)
Apr 25, 2022 25.31 0 -1.19(-4.49%)
Apr 22, 2022 26.50 26.50 26.50 26.50 195 -1.50(-5.36%)
Apr 19, 2022 28.00 0 +2.41(+9.42%)
Apr 12, 2022 25.59 30 -2.58(-9.16%)
Apr 06, 2022 28.17 77 +0.09(+0.32%)
Mar 31, 2022 28.08 0 -1.90(-6.34%)
Mar 30, 2022 28.12 29.98 28.12 29.98 872 +1.09(+3.77%)
Mar 29, 2022 28.89 28.89 28.89 28.89 604 -1.11(-3.70%)
Mar 25, 2022 30.00 200 -5.00(-14.29%)
Mar 23, 2022 35.00 0 +5.52(+18.72%)
Mar 22, 2022 29.48 29.48 29.48 29.48 1,171 +1.39(+4.95%)
Mar 18, 2022 28.09 25 +0.72(+2.63%)
Mar 16, 2022 27.37 8 -0.59(-2.11%)
Mar 15, 2022 28.60 28.60 27.96 27.96 1,100 -6.44(-18.72%)
Mar 04, 2022 34.40 50 -2.37(-6.45%)
Mar 03, 2022 36.77 36.77 36.77 36.77 152 +0.00(+0.00%)
Mar 02, 2022 36.77 36.77 36.77 36.77 379 +2.14(+6.18%)
Feb 24, 2022 34.63 10 -1.17(-3.27%)
Feb 22, 2022 35.80 35 -5.05(-12.36%)
Feb 18, 2022 40.85 0 -0.65(-1.57%)
Feb 17, 2022 41.79 41.79 41.50 41.50 528 -1.27(-2.97%)
Feb 16, 2022 42.77 42.77 42.77 42.77 619 +0.27(+0.64%)
Feb 15, 2022 41.85 42.50 41.85 42.50 1,841 +1.86(+4.58%)
Feb 14, 2022 40.64 40.64 40.64 40.64 136 -6.82(-14.37%)
Feb 11, 2022 45.78 47.46 45.78 47.46 2,757 -0.04(-0.08%)
Feb 09, 2022 47.50 30 +0.31(+0.67%)
Feb 08, 2022 47.19 47.19 47.19 47.19 1,700 -1.56(-3.21%)
Feb 04, 2022 48.75 0 +2.26(+4.86%)
Feb 03, 2022 45.70 46.49 46.49 7,867 -3.11(-6.27%)
Feb 01, 2022 49.60 6 +7.42(+17.59%)
Jan 31, 2022 41.90 42.18 41.70 42.18 1,657 +2.31(+5.79%)
Jan 28, 2022 39.57 39.87 39.37 39.87 2,097 -1.33(-3.23%)
Jan 27, 2022 40.70 41.20 40.70 41.20 1,149 -1.80(-4.19%)
Jan 26, 2022 43.62 43.62 42.50 43.00 1,304 +3.23(+8.12%)
Jan 25, 2022 39.58 39.77 39.58 39.77 1,592 -2.85(-6.69%)
Jan 24, 2022 42.62 43.50 42.62 42.62 1,007 -2.57(-5.69%)
Jan 21, 2022 47.50 47.50 45.19 45.19 5,191 -10.02(-18.15%)
Jan 20, 2022 58.71 58.71 55.21 55.21 4,645 -15.95(-22.41%)
Jan 19, 2022 62.50 71.16 62.50 71.16 380 +16.16(+29.38%)
Jan 18, 2022 54.90 55.00 54.50 55.00 1,438 +10.54(+23.71%)
Jan 14, 2022 44.46 0 -2.17(-4.65%)
Jan 13, 2022 46.00 46.68 46.00 46.63 2,339 +11.61(+33.15%)
Jan 12, 2022 34.96 35.20 34.82 35.02 1,533 +3.05(+9.54%)
Jan 11, 2022 31.97 31.97 31.97 31.97 922 +0.83(+2.67%)
Jan 10, 2022 30.33 31.14 29.78 31.14 682 +2.64(+9.26%)
Jan 05, 2022 28.50 28.50 28.50 110 +2.33(+8.90%)
Jan 04, 2022 23.60 26.17 23.60 26.17 625 +5.22(+24.92%)
Jan 03, 2022 20.38 20.95 20.38 20.95 334 -1.22(-5.50%)
Dec 30, 2021 22.17 22.17 22.17 0 +2.80(+14.46%)
Dec 28, 2021 19.37 19.37 19.37 19 -0.55(-2.76%)
Dec 27, 2021 19.92 19.92 19.92 19.92 1,416 +0.55(+2.84%)
Dec 22, 2021 19.37 19.37 19.37 15 +0.00(+0.00%)
Dec 21, 2021 19.37 19.37 19.17 19.37 1,871 -0.89(-4.39%)
Dec 20, 2021 20.26 20.26 20.26 20.26 680 -0.42(-2.03%)
Dec 17, 2021 20.68 20.68 20.68 20.68 280 +0.02(+0.10%)
Dec 15, 2021 20.66 20.66 20.66 0 +0.47(+2.33%)
Dec 14, 2021 20.22 20.30 20.18 20.19 801 -0.72(-3.44%)
Dec 13, 2021 20.79 20.91 20.79 20.91 800 +0.12(+0.58%)
Dec 10, 2021 20.79 20.79 20.79 20.79 100 +1.33(+6.83%)
Dec 09, 2021 19.52 19.57 19.33 19.46 685 +0.44(+2.31%)
Dec 08, 2021 19.02 19.02 19.02 19.02 117 +1.11(+6.20%)
Dec 07, 2021 17.91 17.91 17.91 17.91 581 +0.07(+0.39%)
Dec 06, 2021 17.64 17.84 16.75 17.84 2,506 -0.16(-0.89%)
Dec 01, 2021 18.00 18.00 18.00 10 +0.22(+1.24%)
Nov 30, 2021 17.78 17.78 17.78 17.78 1,118 -0.63(-3.42%)
Nov 29, 2021 18.12 18.41 18.12 18.41 2,392 +0.28(+1.56%)
Nov 26, 2021 18.16 18.16 18.00 18.13 954 -0.60(-3.22%)
Nov 24, 2021 18.73 23.23 18.73 18.73 1,309 +0.00(+0.00%)
Nov 23, 2021 18.73 18.73 18.07 18.73 1,032 -0.18(-0.95%)
Nov 22, 2021 18.71 18.91 18.61 18.91 2,746 +2.89(+18.04%)
Nov 19, 2021 15.77 16.02 15.77 16.02 1,311 -0.01(-0.06%)
Nov 18, 2021 16.03 16.03 16.03 16.03 395 +0.01(+0.06%)
Nov 17, 2021 16.02 16.02 16.02 16.02 539 +0.02(+0.12%)
Nov 16, 2021 16.01 16.01 16.00 16.00 4,639 -0.84(-4.99%)
Nov 15, 2021 16.72 17.34 16.52 16.84 3,954 -1.11(-6.18%)
Nov 12, 2021 17.86 18.12 17.86 17.95 4,748 +3.20(+21.69%)
Nov 11, 2021 14.52 14.75 14.52 14.75 1,210 -0.51(-3.34%)
Nov 09, 2021 15.46 15.46 15.25 15.26 1,435 +1.14(+8.07%)
Nov 08, 2021 13.79 14.12 13.79 14.12 1,619 -0.06(-0.42%)
Nov 05, 2021 14.09 14.73 14.00 14.18 1,067 -0.36(-2.48%)
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.