Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BC1P Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 11.07 | -0.02 | -0.18% | 11.08 | 11.08 | 11.07 | 10 |
| Jun 20 2024 | 11.09 | 0.03 | 0.27% | 11.01 | 11.09 | 11.01 | 177 |
| Jun 19 2024 | 11.06 | 0.06 | 0.55% | 11.11 | 11.11 | 11.06 | 1,461 |
| Jun 18 2024 | 11.00 | 0.06 | 0.55% | 10.97 | 11.00 | 10.97 | 254 |
| Jun 17 2024 | 10.94 | -0.42 | -3.70% | 11.41 | 11.41 | 10.94 | 838 |
| Jun 14 2024 | 11.36 | -0.46 | -3.89% | 11.62 | 11.62 | 11.36 | 578 |
| Jun 13 2024 | 11.82 | -0.22 | -1.83% | 11.82 | 11.82 | 11.82 | 20 |
| Jun 12 2024 | 12.04 | 0.39 | 3.35% | 11.65 | 12.04 | 11.60 | 2,955 |
| Jun 11 2024 | 11.65 | -0.11 | -0.94% | 11.69 | 11.71 | 11.59 | 1,018 |
| Jun 10 2024 | 11.76 | -0.24 | -2.00% | 11.76 | 11.76 | 11.76 | 200 |
| Jun 07 2024 | 12.00 | -0.06 | -0.50% | 11.99 | 12.00 | 11.99 | 45 |
| Jun 06 2024 | 12.06 | -0.18 | -1.47% | 12.19 | 12.19 | 12.06 | 3,395 |
| Jun 05 2024 | 12.24 | -0.04 | -0.33% | 12.31 | 12.31 | 12.24 | 166 |
| Jun 04 2024 | 12.28 | -0.31 | -2.46% | 12.49 | 12.49 | 12.28 | 161 |
| Jun 03 2024 | 12.59 | -0.22 | -1.72% | 12.59 | 12.59 | 12.59 | 100 |
| May 31 2024 | 12.81 | 0.00 | 0.00% | 12.81 | 12.81 | 12.81 | 0.00 |
| May 30 2024 | 12.81 | 0.00 | 0.00% | 12.81 | 12.81 | 12.81 | 0.00 |
| May 29 2024 | 12.81 | -0.28 | -2.14% | 12.81 | 12.81 | 12.81 | 14 |
| May 28 2024 | 13.09 | 0.10 | 0.77% | 13.10 | 13.10 | 13.09 | 67 |
| May 27 2024 | 12.99 | -0.01 | -0.08% | 12.97 | 12.99 | 12.96 | 2,060 |
| May 24 2024 | 13.00 | 0.05 | 0.39% | 12.75 | 13.00 | 12.75 | 250 |
| May 23 2024 | 12.95 | -0.01 | -0.08% | 12.98 | 12.98 | 12.89 | 318 |
| May 22 2024 | 12.96 | -0.02 | -0.15% | 12.96 | 12.96 | 12.96 | 150 |
| May 21 2024 | 12.98 | -0.02 | -0.15% | 13.05 | 13.05 | 12.98 | 195 |
| May 20 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 0.00 |
| May 17 2024 | 13.00 | -0.11 | -0.84% | 13.15 | 13.15 | 13.00 | 1,034 |
| May 16 2024 | 13.11 | -0.39 | -2.89% | 13.32 | 13.32 | 13.10 | 828 |
| May 15 2024 | 13.50 | 0.01 | 0.07% | 13.45 | 13.50 | 13.28 | 3,907 |
| May 14 2024 | 13.49 | -0.05 | -0.37% | 13.62 | 13.62 | 13.49 | 129 |
| May 13 2024 | 13.54 | -0.07 | -0.51% | 13.55 | 13.55 | 13.53 | 271 |
| May 10 2024 | 13.61 | 0.00 | 0.00% | 13.51 | 13.62 | 13.51 | 194 |
| May 09 2024 | 13.61 | 0.12 | 0.89% | 13.60 | 13.61 | 13.60 | 201 |
| May 08 2024 | 13.49 | 0.12 | 0.90% | 13.39 | 13.49 | 13.39 | 109 |
| May 07 2024 | 13.37 | 0.04 | 0.30% | 13.32 | 13.37 | 13.24 | 655 |
| May 06 2024 | 13.33 | -0.05 | -0.37% | 13.09 | 13.33 | 13.09 | 506 |
| May 03 2024 | 13.38 | 0.35 | 2.69% | 13.07 | 13.52 | 13.07 | 887 |
| May 02 2024 | 13.03 | -0.02 | -0.15% | 13.16 | 13.16 | 13.03 | 1,352 |
| Apr 30 2024 | 13.05 | 0.11 | 0.85% | 13.02 | 13.06 | 13.02 | 923 |
| Apr 29 2024 | 12.94 | -0.14 | -1.07% | 13.22 | 13.22 | 12.94 | 840 |
| Apr 26 2024 | 13.08 | 0.00 | 0.00% | 13.19 | 13.19 | 13.08 | 1,514 |
| Apr 25 2024 | 13.08 | 0.22 | 1.71% | 12.75 | 13.08 | 12.75 | 337 |
| Apr 24 2024 | 12.86 | 0.06 | 0.47% | 13.00 | 13.09 | 12.79 | 4,151 |
| Apr 23 2024 | 12.80 | -2.16 | -14.44% | 14.49 | 14.49 | 12.47 | 7,435 |
| Apr 22 2024 | 14.96 | 0.07 | 0.47% | 14.96 | 14.96 | 14.96 | 40 |
| Apr 19 2024 | 14.89 | 0.00 | 0.00% | 14.89 | 14.89 | 14.89 | 0.00 |
| Apr 18 2024 | 14.89 | 0.09 | 0.61% | 14.89 | 14.89 | 14.89 | 65 |
| Apr 17 2024 | 14.80 | -0.18 | -1.20% | 14.80 | 14.80 | 14.80 | 32 |
| Apr 16 2024 | 14.98 | -0.22 | -1.45% | 14.99 | 14.99 | 14.86 | 1,049 |
| Apr 15 2024 | 15.20 | -0.02 | -0.13% | 15.16 | 15.20 | 15.16 | 50 |
| Apr 12 2024 | 15.22 | -0.08 | -0.52% | 15.31 | 15.31 | 15.10 | 150 |
| Apr 11 2024 | 15.30 | 0.12 | 0.79% | 15.30 | 15.30 | 15.30 | 200 |
| Apr 10 2024 | 15.18 | 0.32 | 2.15% | 15.18 | 15.18 | 15.18 | 279 |
| Apr 09 2024 | 14.86 | 0.01 | 0.07% | 14.86 | 14.86 | 14.82 | 54 |
| Apr 08 2024 | 14.85 | 0.00 | 0.00% | 14.85 | 14.85 | 14.85 | 0.00 |
| Apr 05 2024 | 14.85 | 0.00 | 0.00% | 14.85 | 14.85 | 14.85 | 0.00 |
| Apr 04 2024 | 14.85 | 0.00 | 0.00% | 15.04 | 15.04 | 14.85 | 195 |
| Apr 03 2024 | 14.85 | -0.11 | -0.74% | 14.81 | 14.85 | 14.55 | 402 |
| Apr 02 2024 | 14.96 | -0.32 | -2.09% | 15.21 | 15.21 | 14.96 | 130 |
| Mar 28 2024 | 15.28 | 0.19 | 1.26% | 15.05 | 15.28 | 15.05 | 823 |
| Mar 27 2024 | 15.09 | 0.02 | 0.13% | 15.07 | 15.09 | 15.07 | 55 |
| Mar 26 2024 | 15.07 | -0.22 | -1.44% | 15.13 | 15.19 | 15.07 | 1,108 |
| Mar 25 2024 | 15.29 | -0.20 | -1.29% | 15.33 | 15.33 | 15.29 | 51 |
