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: BCBNF )

0.3525 -0.0088 (-2.44%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 29, 2024 0.3475 0.3600 0.3430 0.3450 70,019 -0.05(-11.54%)
Feb 28, 2024 0.3730 0.3900 0.3600 0.3900 2,046 +0.03(+8.94%)
Feb 27, 2024 0.3600 0.3600 0.3386 0.3580 22,302 +0.00(+0.85%)
Feb 26, 2024 0.3800 0.3800 0.3227 0.3550 9,946 -0.01(-2.74%)
Feb 23, 2024 0.3735 0.3735 0.3650 0.3650 48,570 -0.01(-2.14%)
Feb 22, 2024 0.3815 0.3815 0.3600 0.3730 47,907 -0.00(-0.53%)
Feb 21, 2024 0.3700 0.3800 0.3651 0.3750 52,679 +0.01(+2.74%)
Feb 20, 2024 0.3621 0.3800 0.3559 0.3650 14,113 -0.00(-1.08%)
Feb 16, 2024 0.3800 0.3800 0.3650 0.3690 75,536 -0.00(-0.49%)
Feb 15, 2024 0.3700 0.3800 0.3675 0.3708 17,702 +0.00(+0.22%)
Feb 14, 2024 0.3500 0.3700 0.3500 0.3700 13,867 +0.00(+0.38%)
Feb 13, 2024 0.3650 0.3750 0.3540 0.3686 75,488 -0.01(-1.73%)
Feb 12, 2024 0.3650 0.4000 0.3460 0.3751 97,749 +0.02(+4.19%)
Feb 09, 2024 0.3750 0.3880 0.3500 0.3600 61,430 -0.04(-10.00%)
Feb 08, 2024 0.3743 0.4000 0.3580 0.4000 4,482 +0.04(+10.65%)
Feb 07, 2024 0.3436 0.3700 0.3272 0.3615 23,067 +0.01(+1.43%)
Feb 06, 2024 0.3469 0.3618 0.3469 0.3564 24,124 -0.00(-1.00%)
Feb 05, 2024 0.3825 0.3825 0.3511 0.3600 30,530 -0.02(-5.39%)
Feb 02, 2024 0.3736 0.3950 0.3707 0.3805 10,414 -0.01(-2.44%)
Feb 01, 2024 0.3787 0.3900 0.3712 0.3900 76,375 -0.00(-0.74%)
Jan 31, 2024 0.3726 0.3929 0.3726 0.3929 1,200 +0.01(+2.56%)
Jan 30, 2024 0.3777 0.3831 0.3647 0.3831 4,515 +0.01(+3.82%)
Jan 29, 2024 0.3681 0.3750 0.3666 0.3690 9,855 +0.01(+1.65%)
Jan 26, 2024 0.3634 0.3634 0.3630 0.3630 18,100 +0.01(+2.51%)
Jan 25, 2024 0.3648 0.3731 0.3500 0.3541 21,652 +0.01(+2.34%)
Jan 24, 2024 0.3450 0.3699 0.3405 0.3460 46,009 +0.01(+2.03%)
Jan 23, 2024 0.3191 0.3500 0.3191 0.3391 9,921 -0.01(-1.71%)
Jan 22, 2024 0.3500 0.3500 0.3431 0.3450 13,106 +0.03(+8.12%)
Jan 19, 2024 0.3265 0.3400 0.3191 0.3191 5,279 -0.00(-0.09%)
Jan 18, 2024 0.3102 0.3540 0.2845 0.3194 141,102 -0.04(-10.03%)
Jan 17, 2024 0.3638 0.3650 0.3550 0.3550 10,757 -0.03(-7.14%)
Jan 16, 2024 0.3807 0.4284 0.3807 0.3823 21,535 -0.01(-2.55%)
Jan 12, 2024 0.3936 0.3949 0.3923 0.3923 14,008 -0.05(-11.72%)
Jan 11, 2024 0.3887 0.4444 0.3887 0.4444 21,852 +0.04(+11.10%)
Jan 10, 2024 0.3941 0.4087 0.3941 0.4000 11,761 +0.00(+1.04%)
Jan 09, 2024 0.3959 0.3959 0.3959 0.3959 1,201 -0.01(-1.32%)
Jan 08, 2024 0.3810 0.4140 0.3810 0.4012 1,773 +0.00(+0.65%)
Jan 05, 2024 0.3984 0.4054 0.3713 0.3986 3,269 +0.06(+17.24%)
Jan 04, 2024 0.3990 0.4019 0.3400 0.3400 3,582 -0.07(-17.60%)
Jan 03, 2024 0.4120 0.4128 0.3963 0.4126 3,996 -0.00(-0.10%)
Jan 02, 2024 0.3600 0.4299 0.3539 0.4130 186,156 +0.05(+14.72%)
Dec 29, 2023 0.3600 0.3600 0.3558 0.3600 6,486 +0.01(+2.27%)
Dec 28, 2023 0.3515 0.3560 0.3149 0.3520 2,856 -0.00(-0.51%)
Dec 27, 2023 0.3473 0.3562 0.3473 0.3538 1,920 +0.03(+10.12%)
Dec 26, 2023 0.2826 0.3213 0.2826 0.3213 1,475 -0.03(-8.20%)
Dec 22, 2023 0.3594 0.3594 0.3020 0.3500 17,392 +0.02(+4.60%)
Dec 21, 2023 0.3160 0.3460 0.2909 0.3346 42,077 +0.02(+6.05%)
Dec 20, 2023 0.3155 0.3462 0.3155 0.3155 4,910 -0.01(-2.17%)
Dec 19, 2023 0.3075 0.3425 0.3075 0.3225 17,066 +0.01(+3.20%)
Dec 18, 2023 0.3075 0.3415 0.3075 0.3125 2,015 -0.02(-7.08%)
Dec 15, 2023 0.2937 0.3363 0.2936 0.3363 1,664 -0.01(-1.55%)
Dec 14, 2023 0.3416 0.3546 0.3302 0.3416 558 +0.03(+9.38%)
Dec 13, 2023 0.3450 0.3550 0.3123 0.3123 15,350 -0.03(-9.48%)
Dec 12, 2023 0.3310 0.3541 0.3310 0.3450 8,430 -0.01(-3.06%)
Dec 11, 2023 0.3487 0.3563 0.3487 0.3559 4,100 +0.01(+2.86%)
Dec 08, 2023 0.3200 0.3482 0.3080 0.3460 30,816 +0.02(+6.66%)
Dec 07, 2023 0.3112 0.3244 0.3112 0.3244 4,586 +0.00(+1.44%)
Dec 06, 2023 0.3198 0.3200 0.3198 0.3198 1,195 +0.00(+1.01%)
Dec 05, 2023 0.3126 0.3166 0.3126 0.3166 2,393 +0.02(+8.35%)
Dec 04, 2023 0.3200 0.3200 0.2922 0.2922 2,457 -0.03(-9.20%)
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.