ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,062.00
      -0.10%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.76
      0.00%
      Bitcoin
      66,805.56
      -0.41%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Canada
      5. TSXV
      6. Builders Capital Mortgage Corp (BCF)

      7. Builders Capital Mortgage Corp (BCF) Historical

      BCF Builders Capital Mortgage Corp

      8.50
      -0.16 (-1.85%)
      May 17 2024 - Closed
      Delayed by 15 minutes

      BCF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 17 2024 8.50 -0.16 -1.85% 8.66 8.66 8.50 5,700
      May 16 2024 8.66 0.00 0.00% 8.66 8.66 8.66 0
      May 15 2024 8.66 -0.04 -0.46% 8.66 8.66 8.66 400
      May 14 2024 8.70 0.00 0.00% 8.70 8.70 8.70 0
      May 13 2024 8.70 0.00 0.00% 8.70 8.70 8.70 1,100
      May 10 2024 8.70 0.20 2.35% 8.70 8.70 8.70 150
      May 09 2024 8.50 0.00 0.00% 8.50 8.50 8.50 15
      May 08 2024 8.50 -0.10 -1.16% 8.55 8.55 8.50 4,000
      May 07 2024 8.60 0.07 0.82% 8.60 8.60 8.60 101
      May 06 2024 8.53 -0.03 -0.35% 8.64 8.64 8.53 5,930
      May 03 2024 8.56 -0.09 -1.04% 8.65 8.65 8.56 1,700
      May 02 2024 8.65 -0.15 -1.70% 8.88 8.88 8.65 4,224
      May 01 2024 8.80 0.20 2.33% 8.66 8.95 8.65 2,204
      Apr 30 2024 8.60 0.00 0.00% 8.60 8.60 8.60 46
      Apr 29 2024 8.60 0.00 0.00% 8.60 8.60 8.60 0
      Apr 26 2024 8.60 0.00 0.00% 8.60 8.60 8.60 0
      Apr 25 2024 8.60 -0.15 -1.71% 8.61 8.61 8.60 1,000
      Apr 24 2024 8.75 -0.20 -2.23% 8.95 8.95 8.61 2,250
      Apr 23 2024 8.95 0.00 0.00% 8.95 8.95 8.95 0
      Apr 22 2024 8.95 0.00 0.00% 8.95 8.95 8.95 0
      Apr 19 2024 8.95 0.35 4.07% 8.85 8.95 8.85 1,100
      Apr 18 2024 8.60 -0.01 -0.12% 8.60 8.60 8.60 4,200
      Apr 17 2024 8.61 -0.26 -2.93% 8.97 8.97 8.61 520
      Apr 16 2024 8.87 0.00 0.00% 8.87 8.87 8.87 11,622
      Apr 15 2024 8.87 0.00 0.00% 8.87 8.87 8.87 11
      Apr 12 2024 8.87 0.00 0.00% 8.87 8.87 8.87 0
      Apr 11 2024 8.87 0.27 3.14% 8.87 8.87 8.87 1,600
      Apr 10 2024 8.60 -0.05 -0.58% 8.98 8.98 8.60 1,402
      Apr 09 2024 8.65 -0.10 -1.14% 8.65 8.75 8.65 470
      Apr 08 2024 8.75 0.00 0.00% 8.75 8.75 8.75 0
      Apr 05 2024 8.75 0.15 1.74% 8.75 8.75 8.75 700
      Apr 04 2024 8.60 0.00 0.00% 8.60 8.60 8.60 0
      Apr 03 2024 8.60 0.00 0.00% 8.60 8.60 8.60 0
      Apr 02 2024 8.60 0.00 0.00% 8.60 8.60 8.60 30
      Apr 01 2024 8.60 0.10 1.18% 8.60 8.60 8.60 1,000
      Mar 28 2024 8.50 0.00 0.00% 8.50 8.50 8.50 0
      Mar 27 2024 8.50 0.00 0.00% 8.50 8.50 8.50 900
      Mar 26 2024 8.50 0.00 0.00% 8.50 8.50 8.50 0
      Mar 25 2024 8.50 0.00 0.00% 8.80 8.84 8.50 1,930
      Mar 22 2024 8.50 0.00 0.00% 8.51 8.51 8.50 200
      Mar 21 2024 8.50 0.00 0.00% 8.50 8.50 8.50 0
      Mar 20 2024 8.50 0.00 0.00% 8.56 8.56 8.50 3,100
      Mar 19 2024 8.50 0.00 0.00% 8.50 8.50 8.50 0
      Mar 18 2024 8.50 -0.40 -4.49% 8.52 8.52 8.50 1,501
      Mar 15 2024 8.90 0.00 0.00% 8.90 8.90 8.90 0
      Mar 14 2024 8.90 0.01 0.11% 8.89 8.90 8.89 1,000
      Mar 13 2024 8.89 0.00 0.00% 8.89 8.89 8.89 300
      Mar 12 2024 8.89 0.20 2.30% 8.89 8.89 8.89 100
      Mar 11 2024 8.69 0.00 0.00% 8.69 8.69 8.69 0
      Mar 08 2024 8.69 0.00 0.00% 8.69 8.69 8.69 0
      Mar 07 2024 8.69 0.00 0.00% 8.72 8.72 8.69 565
      Mar 06 2024 8.69 0.00 0.00% 8.69 8.69 8.69 0
      Mar 05 2024 8.69 -0.15 -1.70% 8.85 8.89 8.69 4,518
      Mar 04 2024 8.84 0.00 0.00% 8.84 8.84 8.84 500
      Mar 01 2024 8.84 0.00 0.00% 8.84 8.84 8.84 675
      Feb 29 2024 8.84 0.00 0.00% 8.84 8.84 8.84 0
      Feb 28 2024 8.84 0.00 0.00% 8.84 8.84 8.84 14
      Feb 27 2024 8.84 0.14 1.61% 8.78 8.84 8.78 730
      Feb 26 2024 8.70 0.18 2.11% 8.70 8.70 8.70 600
      Feb 23 2024 8.52 0.00 0.00% 8.52 8.52 8.52 0
      Feb 22 2024 8.52 0.00 0.00% 8.52 8.52 8.52 0
      Feb 21 2024 8.52 0.00 0.00% 8.52 8.52 8.52 0
      Feb 20 2024 8.52 0.00 0.00% 8.52 8.52 8.52 0

      Your Recent History

      TSXV
      BCF
      Builders Capital Mortgage
      LSE
      0UU0
      Energy Fuels
      DBI
      ZK2L
      ShortDAX x9 Price Return...
      COIN
      METOOUST
      Metafluence
      KUCN
      BSVETH
      Bitcoin SV
      COIN
      COMEUR
      LSE
      IPP
      NYSE
      JPK
      BIT
      Q00159
      Leonteq Securities
      COIN
      BITCOIN1ETH
      HarryPotterObamaSonic10Inu
      COIN
      LINUSD
      LineageCode Digital Asset
      ASX
      NCMIOB
      BIT
      F33117
      Vontobel Financial Produ...
      LSE
      0KET
      Paccar
      TSXV
      BMG
      Black Mountain Gold USA
      COIN
      CCCNUSD
      Delayed Upgrade Clock