BCEKF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.2598 | 0.0028 | 1.09% | 0.2519 | 0.2653 | 0.25 | 30,170 |
May 02 2024 | 0.257 | -0.0134 | -4.96% | 0.262793 | 0.265 | 0.255 | 22,191 |
May 01 2024 | 0.2704 | 0.013 | 5.05% | 0.2501 | 0.2704 | 0.2501 | 16,487 |
Apr 30 2024 | 0.2574 | -0.02374 | -8.44% | 0.26 | 0.2665 | 0.2574 | 112,524 |
Apr 29 2024 | 0.28114 | 0.00634 | 2.31% | 0.27 | 0.28806 | 0.27 | 124,870 |
Apr 26 2024 | 0.2748 | 0.00342 | 1.26% | 0.28 | 0.28 | 0.2701 | 144,750 |
Apr 25 2024 | 0.27138 | -0.00972 | -3.46% | 0.30 | 0.30 | 0.27 | 82,076 |
Apr 24 2024 | 0.2811 | 0.0026 | 0.93% | 0.2847 | 0.285 | 0.2755 | 20,313 |
Apr 23 2024 | 0.2785 | 0.0045 | 1.64% | 0.2832 | 0.29 | 0.2785 | 225,920 |
Apr 22 2024 | 0.274 | -0.031 | -10.16% | 0.27 | 0.29096 | 0.27 | 57,310 |
Apr 19 2024 | 0.305 | 0.0323 | 11.84% | 0.2911 | 0.3066 | 0.2728 | 71,665 |
Apr 18 2024 | 0.2727 | 0.01 | 3.81% | 0.2712 | 0.282 | 0.2712 | 107,610 |
Apr 17 2024 | 0.2627 | 0.0107 | 4.25% | 0.2633 | 0.2842 | 0.2627 | 46,015 |
Apr 16 2024 | 0.252 | -0.0361 | -12.53% | 0.26 | 0.264 | 0.24 | 177,164 |
Apr 15 2024 | 0.2881 | -0.00075 | -0.26% | 0.302 | 0.302 | 0.2775 | 215,630 |
Apr 12 2024 | 0.28885 | 0.00475 | 1.67% | 0.287856 | 0.3414 | 0.2825 | 526,037 |
Apr 11 2024 | 0.2841 | -0.0048 | -1.66% | 0.2929 | 0.29475 | 0.28005 | 151,757 |
Apr 10 2024 | 0.2889 | 0.0039 | 1.37% | 0.28 | 0.2996 | 0.27 | 78,136 |
Apr 09 2024 | 0.285 | 0.0029 | 1.03% | 0.2888 | 0.3123 | 0.271 | 202,522 |
Apr 08 2024 | 0.2821 | 0.0321 | 12.84% | 0.275 | 0.31 | 0.27 | 231,420 |
Apr 05 2024 | 0.25 | 0.0268 | 12.01% | 0.24 | 0.25885 | 0.2231 | 332,044 |
Apr 04 2024 | 0.2232 | 0.01102 | 5.19% | 0.22 | 0.2395 | 0.205 | 268,695 |
Apr 03 2024 | 0.21218 | 0.03218 | 17.88% | 0.1856 | 0.2156 | 0.18 | 703,430 |
Apr 02 2024 | 0.18 | 0.0055 | 3.15% | 0.1733 | 0.18103 | 0.1724 | 62,200 |
Apr 01 2024 | 0.1745 | 0.0067 | 3.99% | 0.16678 | 0.1745 | 0.166 | 51,023 |
Mar 28 2024 | 0.1678 | 0.0077 | 4.81% | 0.161 | 0.1679 | 0.161 | 32,500 |
Mar 27 2024 | 0.1601 | 0.0011 | 0.69% | 0.158 | 0.16242 | 0.158 | 41,135 |
Mar 26 2024 | 0.159 | -0.00715 | -4.30% | 0.1656 | 0.1665 | 0.1559 | 37,185 |
Mar 25 2024 | 0.16615 | -0.00885 | -5.06% | 0.1737 | 0.1737 | 0.16 | 121,704 |
Mar 22 2024 | 0.175 | -0.0003 | -0.17% | 0.163 | 0.17575 | 0.163 | 16,600 |
Mar 21 2024 | 0.1753 | -0.0095 | -5.14% | 0.174 | 0.19 | 0.174 | 67,432 |
Mar 20 2024 | 0.1848 | 0.01075 | 6.18% | 0.18042 | 0.187 | 0.17925 | 16,450 |
Mar 19 2024 | 0.17405 | -0.00875 | -4.79% | 0.185 | 0.185 | 0.1696 | 64,783 |
Mar 18 2024 | 0.1828 | 0.0128 | 7.53% | 0.17555 | 0.1828 | 0.1696 | 65,500 |
Mar 15 2024 | 0.17 | 0.00754 | 4.64% | 0.17 | 0.1779 | 0.17 | 153,104 |
Mar 14 2024 | 0.16246 | -0.00914 | -5.33% | 0.1645 | 0.1767 | 0.16246 | 57,535 |
Mar 13 2024 | 0.1716 | 0.0197 | 12.97% | 0.1556 | 0.182 | 0.1556 | 105,060 |
Mar 12 2024 | 0.1519 | 0.0019 | 1.27% | 0.15242 | 0.15242 | 0.15 | 13,200 |
Mar 11 2024 | 0.15 | -0.0063 | -4.03% | 0.1567 | 0.17 | 0.15 | 146,000 |
Mar 08 2024 | 0.1563 | 0.0047 | 3.10% | 0.1563 | 0.1632 | 0.1504 | 23,635 |
Mar 07 2024 | 0.1516 | 0.00254 | 1.70% | 0.150157 | 0.15244 | 0.14745 | 11,200 |
Mar 06 2024 | 0.14906 | -0.00069 | -0.46% | 0.1427 | 0.1529 | 0.138 | 36,515 |
Mar 05 2024 | 0.14975 | 0.0097 | 6.93% | 0.137 | 0.1514 | 0.137 | 44,614 |
Mar 04 2024 | 0.14005 | 0.0034 | 2.49% | 0.1403 | 0.145 | 0.1373 | 254,445 |
Mar 01 2024 | 0.13665 | 0.00288 | 2.15% | 0.13855 | 0.13855 | 0.1323 | 8,777 |
Feb 29 2024 | 0.13377 | -0.00503 | -3.62% | 0.126 | 0.1362 | 0.126 | 52,934 |
Feb 28 2024 | 0.1388 | 0.0065 | 4.91% | 0.1323 | 0.1388 | 0.1261 | 16,951 |
Feb 27 2024 | 0.1323 | -0.00551 | -4.00% | 0.13735 | 0.1382 | 0.1323 | 22,985 |
Feb 26 2024 | 0.13781 | 0.00611 | 4.64% | 0.13781 | 0.13781 | 0.13781 | 10,550 |
Feb 23 2024 | 0.1317 | 0.0062 | 4.94% | 0.13325 | 0.13718 | 0.1317 | 11,692 |
Feb 22 2024 | 0.1255 | -0.00928 | -6.89% | 0.13145 | 0.1339 | 0.1255 | 101,510 |
Feb 21 2024 | 0.13478 | -0.00522 | -3.73% | 0.1363 | 0.1421 | 0.1315 | 276,500 |
Feb 20 2024 | 0.14 | -0.0086 | -5.79% | 0.151827 | 0.156278 | 0.1362 | 223,103 |
Feb 16 2024 | 0.1486 | -0.0074 | -4.74% | 0.14862 | 0.14862 | 0.14757 | 10,700 |
Feb 15 2024 | 0.156 | 0.00678 | 4.54% | 0.1544 | 0.156 | 0.1492 | 24,433 |
Feb 14 2024 | 0.14922 | -0.00068 | -0.45% | 0.145301 | 0.14922 | 0.145301 | 12,500 |
Feb 13 2024 | 0.1499 | -0.0013 | -0.86% | 0.15 | 0.15 | 0.1499 | 7,250 |
Feb 12 2024 | 0.1512 | -0.00914 | -5.70% | 0.15 | 0.1652 | 0.15 | 90,063 |
Feb 09 2024 | 0.16034 | -0.00766 | -4.56% | 0.16 | 0.1635 | 0.1555 | 22,700 |
Feb 08 2024 | 0.168 | 0.0125 | 8.04% | 0.1538 | 0.168 | 0.1538 | 71,750 |
Feb 07 2024 | 0.1555 | -0.00492 | -3.07% | 0.148 | 0.1596 | 0.148 | 14,392 |
Feb 06 2024 | 0.16042 | 0.00742 | 4.85% | 0.157 | 0.1632 | 0.1532 | 30,585 |
Feb 05 2024 | 0.153 | -0.017 | -10.00% | 0.1588 | 0.16916 | 0.153 | 68,940 |