Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BCAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 8.05 | -0.02 | -0.25% | 8.04 | 8.055 | 8.00 | 14,863 |
| Sep 25 2024 | 8.07 | 0.05 | 0.62% | 8.03 | 8.10 | 8.02 | 2,283 |
| Sep 24 2024 | 8.02 | 0.02 | 0.25% | 7.94 | 8.05 | 7.94 | 7,350 |
| Sep 23 2024 | 8.00 | 0.00 | 0.00% | 7.93 | 8.06 | 7.93 | 52,876 |
| Sep 20 2024 | 8.00 | -0.03 | -0.37% | 8.01 | 8.21 | 7.99 | 44,382 |
| Sep 19 2024 | 8.03 | -0.09 | -1.05% | 8.27 | 8.27 | 7.85 | 59,100 |
| Sep 18 2024 | 8.115 | -0.11 | -1.28% | 8.26 | 8.36 | 8.11 | 38,855 |
| Sep 17 2024 | 8.22 | 0.18 | 2.24% | 8.11 | 8.42 | 8.11 | 96,621 |
| Sep 16 2024 | 8.04 | -0.17 | -2.07% | 8.18 | 8.3174 | 8.03 | 14,896 |
| Sep 13 2024 | 8.21 | -0.02 | -0.24% | 8.20 | 8.4092 | 8.14 | 22,754 |
| Sep 12 2024 | 8.23 | -0.12 | -1.44% | 8.22 | 8.39 | 8.10 | 10,520 |
| Sep 11 2024 | 8.35 | 0.15 | 1.83% | 8.11 | 8.36 | 8.07 | 19,286 |
| Sep 10 2024 | 8.20 | -0.05 | -0.61% | 8.25 | 8.3409 | 8.15 | 9,044 |
| Sep 09 2024 | 8.25 | 0.06 | 0.73% | 8.14 | 8.38 | 8.01 | 27,992 |
| Sep 06 2024 | 8.19 | 0.07 | 0.86% | 8.12 | 8.4899 | 8.10 | 22,790 |
| Sep 05 2024 | 8.12 | -0.03 | -0.37% | 8.17 | 8.35 | 8.065 | 28,567 |
| Sep 04 2024 | 8.1501 | -0.35 | -4.12% | 8.49 | 8.7499 | 8.00 | 68,359 |
| Sep 03 2024 | 8.50 | -0.04 | -0.47% | 8.98 | 8.98 | 8.32 | 149,381 |
| Aug 30 2024 | 8.54 | 0.24 | 2.89% | 8.36 | 8.69 | 8.21 | 58,704 |
| Aug 29 2024 | 8.30 | -0.18 | -2.06% | 8.51 | 8.80 | 8.00 | 57,438 |
| Aug 28 2024 | 8.475 | 0.30 | 3.61% | 8.13 | 8.94 | 8.13 | 114,649 |
| Aug 27 2024 | 8.18 | -0.15 | -1.80% | 8.33 | 8.57 | 8.0601 | 61,302 |
| Aug 26 2024 | 8.33 | -0.71 | -7.86% | 8.93 | 8.95 | 7.84 | 178,575 |
| Aug 23 2024 | 9.0406 | 0.37 | 4.27% | 8.534 | 9.1715 | 8.4184 | 86,428 |
| Aug 22 2024 | 8.67 | -0.10 | -1.18% | 8.789 | 8.9726 | 8.2263 | 48,430 |
| Aug 21 2024 | 8.7737 | -0.19 | -2.16% | 9.18 | 9.384 | 8.5051 | 27,827 |
| Aug 20 2024 | 8.9675 | 0.21 | 2.43% | 8.5697 | 9.2123 | 8.2773 | 21,483 |
| Aug 19 2024 | 8.755 | -0.04 | -0.43% | 8.602 | 9.0066 | 7.8285 | 72,861 |
| Aug 16 2024 | 8.7924 | -0.49 | -5.33% | 9.0083 | 9.1766 | 8.6037 | 15,592 |
| Aug 15 2024 | 9.2871 | 0.40 | 4.54% | 8.7278 | 9.35 | 8.5595 | 6,932 |
| Aug 14 2024 | 8.8842 | -0.06 | -0.65% | 8.9675 | 9.3806 | 8.585 | 17,822 |
| Aug 13 2024 | 8.942 | -0.30 | -3.24% | 9.231 | 9.248 | 8.3538 | 20,269 |
| Aug 12 2024 | 9.2412 | 0.74 | 8.74% | 8.4133 | 9.2412 | 8.0359 | 16,180 |
| Aug 09 2024 | 8.4983 | 0.18 | 2.21% | 8.50 | 9.1018 | 8.1634 | 10,073 |
| Aug 08 2024 | 8.3147 | -0.10 | -1.19% | 8.67 | 8.6972 | 8.1617 | 5,217 |
| Aug 07 2024 | 8.415 | -0.09 | -1.04% | 8.84 | 9.2395 | 8.415 | 4,994 |
| Aug 06 2024 | 8.5034 | 0.36 | 4.38% | 8.007 | 8.585 | 7.99 | 3,937 |
| Aug 05 2024 | 8.1464 | -1.38 | -14.47% | 8.84 | 9.173 | 7.99 | 25,221 |
| Aug 02 2024 | 9.5251 | -0.11 | -1.09% | 9.6305 | 10.03 | 9.52 | 9,044 |
| Aug 01 2024 | 9.6305 | -0.82 | -7.84% | 10.3496 | 10.7865 | 9.537 | 12,032 |
| Jul 31 2024 | 10.4499 | 0.16 | 1.57% | 10.1371 | 10.8783 | 9.775 | 33,002 |
| Jul 30 2024 | 10.2884 | -0.05 | -0.49% | 10.727 | 10.727 | 9.7138 | 4,177 |
| Jul 29 2024 | 10.3386 | -0.20 | -1.90% | 10.2595 | 10.54 | 10.047 | 3,508 |
| Jul 26 2024 | 10.5383 | 0.62 | 6.20% | 10.3394 | 10.88 | 10.0317 | 7,622 |
| Jul 25 2024 | 9.9229 | -0.57 | -5.43% | 10.149 | 10.4941 | 9.7597 | 3,935 |
| Jul 24 2024 | 10.4924 | 0.12 | 1.18% | 10.353 | 10.54 | 10.20 | 5,045 |
| Jul 23 2024 | 10.37 | 0.55 | 5.59% | 9.4452 | 10.5383 | 9.4452 | 12,505 |
| Jul 22 2024 | 9.8209 | 0.00 | -0.02% | 9.86 | 10.0453 | 9.2276 | 3,198 |
| Jul 19 2024 | 9.8226 | -0.36 | -3.54% | 10.03 | 10.404 | 9.69 | 10,894 |
| Jul 18 2024 | 10.183 | -0.92 | -8.27% | 11.1044 | 11.1044 | 9.9127 | 13,266 |
| Jul 17 2024 | 11.101 | 0.08 | 0.74% | 11.05 | 11.5515 | 10.5417 | 18,609 |
| Jul 16 2024 | 11.0194 | 0.36 | 3.41% | 10.37 | 11.22 | 10.37 | 11,818 |
| Jul 15 2024 | 10.6556 | 0.15 | 1.44% | 10.4992 | 10.7083 | 10.234 | 9,437 |
| Jul 12 2024 | 10.5047 | -0.31 | -2.84% | 10.71 | 10.8766 | 10.3326 | 11,994 |
| Jul 11 2024 | 10.812 | 0.40 | 3.84% | 10.336 | 10.8375 | 9.86 | 11,257 |
| Jul 10 2024 | 10.4125 | 0.34 | 3.36% | 9.8855 | 10.6913 | 9.8855 | 15,665 |
| Jul 09 2024 | 10.0742 | -0.43 | -4.08% | 10.37 | 10.5162 | 9.8668 | 12,984 |
| Jul 08 2024 | 10.5031 | 0.01 | 0.13% | 10.676 | 10.9769 | 10.3853 | 8,661 |
| Jul 05 2024 | 10.489 | -0.31 | -2.83% | 10.88 | 10.948 | 10.37 | 14,244 |
| Jul 03 2024 | 10.795 | 0.54 | 5.22% | 10.693 | 10.8511 | 10.2867 | 7,233 |
| Jul 02 2024 | 10.2595 | -0.45 | -4.19% | 10.54 | 10.6335 | 10.2136 | 7,487 |
| Jul 01 2024 | 10.7083 | -0.26 | -2.33% | 10.8664 | 10.8664 | 10.285 | 9,472 |
