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

Bear Creek Mng Corp (OP: BCEKF )

0.2589 -0.0035 (-1.33%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 14, 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 (%)
Oct 31, 2007 8.380 8.530 8.280 8.528 6,500 +0.15(+1.77%)
Oct 30, 2007 8.569 8.488 8.217 8.380 5,300 -0.19(-2.20%)
Oct 29, 2007 8.300 8.657 8.350 8.569 7,200 +0.27(+3.23%)
Oct 26, 2007 8.300 8.322 8.180 8.300 5,300 +0.22(+2.72%)
Oct 25, 2007 8.080 8.080 8.080 8.080 700 +0.25(+3.14%)
Oct 24, 2007 7.862 8.126 7.834 7.834 8,800 -0.03(-0.36%)
Oct 23, 2007 7.862 8.498 7.862 7.862 1,700 -0.49(-5.84%)
Oct 19, 2007 8.350 8.470 8.260 8.350 3,960 +0.05(+0.60%)
Oct 18, 2007 8.300 8.540 8.220 8.300 15,600 -0.37(-4.27%)
Oct 17, 2007 8.670 8.700 8.395 8.670 3,400 +0.07(+0.87%)
Oct 16, 2007 8.595 8.790 8.511 8.595 13,800 -0.20(-2.23%)
Oct 15, 2007 8.791 8.840 8.497 8.791 7,400 +0.42(+4.99%)
Oct 12, 2007 8.373 8.390 8.290 8.373 5,800 +0.13(+1.53%)
Oct 11, 2007 8.247 8.379 8.050 8.247 6,800 +0.34(+4.26%)
Oct 10, 2007 7.910 7.960 7.659 7.910 27,600 +0.06(+0.82%)
Oct 09, 2007 7.846 7.846 7.497 7.846 9,800 +0.31(+4.18%)
Oct 08, 2007 7.531 7.531 7.531 7.531 0 +0.00(+0.00%)
Oct 05, 2007 7.531 7.532 7.295 7.531 9,300 +0.34(+4.73%)
Oct 04, 2007 7.298 7.370 7.191 7.191 26,600 -0.11(-1.47%)
Oct 03, 2007 7.298 7.400 7.267 7.298 18,100 -0.09(-1.24%)
Oct 02, 2007 7.390 7.400 7.250 7.390 5,725 -0.01(-0.11%)
Oct 01, 2007 7.146 7.398 7.180 7.398 1,900 +0.25(+3.53%)
Sep 28, 2007 7.146 7.146 7.000 7.146 11,600 +0.18(+2.52%)
Sep 27, 2007 6.740 6.970 6.680 6.970 1,200 +0.23(+3.41%)
Sep 26, 2007 6.668 6.740 6.740 6.740 10,000 +0.07(+1.08%)
Sep 25, 2007 6.668 6.759 6.668 6.668 2,331 -0.16(-2.33%)
Sep 24, 2007 6.827 6.827 6.770 6.827 3,400 -0.10(-1.47%)
Sep 21, 2007 6.950 6.929 6.887 6.929 500 -0.02(-0.31%)
Sep 20, 2007 6.950 6.975 6.726 6.950 30,300 +0.17(+2.50%)
Sep 19, 2007 6.780 6.806 6.780 6.780 600 +0.20(+3.01%)
Sep 18, 2007 6.788 6.582 6.582 6.582 2,600 -0.21(-3.03%)
Sep 17, 2007 6.788 6.788 6.558 6.788 5,800 +0.26(+4.00%)
Sep 14, 2007 6.527 6.612 6.527 6.527 1,600 +0.13(+1.97%)
Sep 13, 2007 6.401 6.600 6.310 6.401 39,100 -0.25(-3.74%)
Sep 12, 2007 6.720 6.650 6.650 6.650 3,000 -0.07(-1.04%)
Sep 11, 2007 6.720 6.720 6.720 6.720 200 +0.24(+3.78%)
Sep 10, 2007 6.476 6.476 6.445 6.476 2,000 -0.17(-2.61%)
Sep 07, 2007 6.649 6.712 6.649 6.649 6,000 -0.05(-0.78%)
Sep 06, 2007 6.661 6.702 6.565 6.702 4,200 +0.04(+0.61%)
Sep 05, 2007 6.661 6.661 6.400 6.661 12,700 -0.02(-0.28%)
Sep 04, 2007 6.680 6.680 6.650 6.680 19,390 +0.43(+6.82%)
Aug 31, 2007 6.253 6.253 6.253 6.253 0 +0.00(+0.00%)
Aug 30, 2007 6.253 6.253 6.253 6.253 0 +0.00(+0.00%)
Aug 29, 2007 6.209 6.253 6.009 6.253 1,800 +0.04(+0.71%)
Aug 28, 2007 6.209 6.209 6.209 6.209 500 -0.11(-1.74%)
Aug 27, 2007 6.319 6.415 6.313 6.319 3,900 -0.03(-0.41%)
Aug 24, 2007 6.431 6.490 6.345 6.345 1,100 -0.09(-1.34%)
Aug 23, 2007 6.431 6.431 6.306 6.431 7,700 +0.10(+1.58%)
Aug 22, 2007 6.331 6.465 6.331 6.331 3,000 +0.11(+1.78%)
Aug 21, 2007 6.220 6.220 6.220 6.220 100 +0.09(+1.42%)
Aug 20, 2007 6.133 6.245 6.125 6.133 17,200 +0.09(+1.54%)
Aug 17, 2007 6.040 6.335 5.552 6.040 5,900 +0.53(+9.62%)
Aug 16, 2007 5.510 6.230 5.283 5.510 15,200 -0.98(-15.03%)
Aug 15, 2007 6.485 6.580 6.479 6.485 13,750 -0.27(-3.97%)
Aug 14, 2007 6.753 6.769 6.722 6.753 2,300 -0.02(-0.30%)
Aug 13, 2007 6.773 6.773 6.773 6.773 200 -0.57(-7.76%)
Aug 10, 2007 7.343 7.343 6.538 7.343 1,400 +0.34(+4.92%)
Aug 09, 2007 6.999 7.117 6.999 6.999 4,700 -0.23(-3.22%)
Aug 08, 2007 7.232 7.347 7.232 7.232 10,700 -0.07(-0.99%)
Aug 07, 2007 7.305 7.350 7.093 7.305 5,900 -0.16(-2.08%)
Aug 06, 2007 7.460 7.460 7.460 7.460 0 +0.00(+0.00%)
Aug 03, 2007 7.460 7.469 7.460 7.460 4,460 +0.06(+0.78%)
Aug 02, 2007 7.402 7.402 7.303 7.402 2,531 +0.09(+1.26%)
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.