Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bear Creek Mng Corp (OP: BCEKF )

0.2475 -0.0114 (-4.40%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 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 (%)
Jan 31, 2011 8.055 8.327 8.055 8.306 18,500 +0.36(+4.49%)
Jan 28, 2011 7.550 8.008 7.535 7.949 46,600 +0.26(+3.38%)
Jan 27, 2011 7.737 7.737 7.541 7.689 15,600 -0.01(-0.10%)
Jan 26, 2011 7.274 7.700 7.274 7.697 32,450 +0.35(+4.70%)
Jan 25, 2011 7.670 7.679 7.194 7.351 123,700 -0.56(-7.09%)
Jan 24, 2011 8.000 8.050 7.800 7.912 28,300 -0.09(-1.08%)
Jan 21, 2011 7.838 8.009 7.838 7.998 38,300 -0.05(-0.57%)
Jan 20, 2011 7.710 8.075 7.524 8.044 70,100 +0.02(+0.23%)
Jan 19, 2011 8.269 8.406 8.019 8.026 37,250 -0.19(-2.36%)
Jan 18, 2011 8.284 8.430 8.160 8.220 74,100 -0.23(-2.72%)
Jan 14, 2011 8.848 8.874 8.239 8.450 88,100 -0.50(-5.63%)
Jan 13, 2011 9.219 9.219 8.954 8.954 22,400 -0.16(-1.73%)
Jan 12, 2011 9.129 9.299 9.025 9.112 26,200 +0.04(+0.44%)
Jan 11, 2011 9.072 9.122 9.017 9.072 13,300 +0.12(+1.29%)
Jan 10, 2011 8.925 8.961 8.829 8.957 24,800 +0.01(+0.09%)
Jan 07, 2011 8.757 9.056 8.757 8.949 27,900 +0.23(+2.65%)
Jan 06, 2011 9.533 9.533 8.704 8.718 25,700 -0.72(-7.59%)
Jan 05, 2011 9.502 9.521 9.366 9.434 11,800 -0.01(-0.08%)
Jan 04, 2011 9.777 9.881 9.315 9.441 57,100 -0.22(-2.26%)
Dec 31, 2010 9.660 9.660 9.660 0 +0.34(+3.70%)
Dec 30, 2010 9.427 9.427 9.234 9.315 23,700 +0.02(+0.22%)
Dec 29, 2010 9.030 9.341 9.000 9.295 86,300 +0.62(+7.11%)
Dec 23, 2010 8.678 8.678 8.678 0 -0.30(-3.31%)
Dec 22, 2010 9.067 9.069 8.975 8.975 11,600 -0.09(-0.94%)
Dec 21, 2010 9.055 9.088 8.915 9.060 18,500 -0.07(-0.77%)
Dec 20, 2010 9.218 9.282 8.979 9.131 27,400 -0.10(-1.07%)
Dec 17, 2010 9.155 9.240 9.004 9.230 18,316 +0.13(+1.47%)
Dec 16, 2010 9.168 9.342 9.076 9.096 28,100 -0.16(-1.68%)
Dec 15, 2010 9.392 9.438 9.157 9.252 45,200 -0.30(-3.10%)
Dec 14, 2010 9.764 9.819 9.506 9.549 38,900 -0.24(-2.50%)
Dec 13, 2010 9.847 9.970 9.678 9.793 55,800 -0.10(-0.96%)
Dec 10, 2010 9.623 9.927 9.623 9.888 24,500 +0.27(+2.82%)
Dec 09, 2010 9.796 9.819 9.540 9.617 14,800 -0.11(-1.13%)
Dec 08, 2010 9.858 9.858 9.466 9.726 28,000 -0.16(-1.64%)
Dec 07, 2010 10.21 10.26 9.874 9.888 30,800 -0.14(-1.38%)
Dec 06, 2010 9.830 10.08 9.829 10.03 37,526 +0.20(+2.05%)
Dec 03, 2010 9.938 10.07 9.817 9.825 36,900 -0.08(-0.86%)
Dec 02, 2010 9.429 10.26 9.415 9.909 83,550 +0.66(+7.13%)
Dec 01, 2010 9.120 9.276 8.869 9.250 30,000 +0.40(+4.56%)
Nov 30, 2010 8.652 9.003 8.611 8.847 28,900 +0.10(+1.11%)
Nov 29, 2010 8.922 9.020 8.635 8.750 27,500 -0.19(-2.10%)
Nov 26, 2010 8.679 8.992 8.623 8.938 15,300 -0.07(-0.76%)
Nov 24, 2010 8.880 9.007 9.007 9.007 32,900 +0.11(+1.20%)
Nov 23, 2010 8.600 8.938 8.540 8.899 36,600 +0.29(+3.37%)
Nov 22, 2010 8.499 8.610 8.348 8.610 32,600 +0.17(+2.06%)
Nov 19, 2010 8.402 8.581 8.260 8.436 28,900 -0.03(-0.37%)
Nov 18, 2010 8.404 8.536 8.328 8.467 48,300 +0.48(+5.95%)
Nov 17, 2010 7.849 8.216 7.828 7.992 37,300 +0.16(+2.07%)
Nov 16, 2010 8.142 8.142 7.726 7.830 50,600 -0.46(-5.53%)
Nov 15, 2010 8.499 8.528 8.256 8.288 34,300 -0.12(-1.47%)
Nov 12, 2010 8.490 8.612 8.249 8.412 31,400 -0.16(-1.84%)
Nov 11, 2010 8.498 8.569 8.186 8.569 54,400 -0.07(-0.84%)
Nov 10, 2010 8.572 8.648 7.904 8.642 63,210 +0.01(+0.08%)
Nov 09, 2010 9.437 9.437 8.141 8.635 104,700 -0.34(-3.83%)
Nov 08, 2010 8.367 9.211 8.338 8.979 62,300 +0.55(+6.50%)
Nov 05, 2010 8.403 8.431 8.124 8.431 66,000 +0.03(+0.34%)
Nov 04, 2010 8.268 8.511 8.268 8.402 53,500 +0.38(+4.78%)
Nov 03, 2010 7.900 8.020 7.792 8.020 18,300 +0.14(+1.76%)
Nov 02, 2010 7.803 7.881 7.662 7.881 39,000 +0.22(+2.93%)
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.