Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BCOM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 13.9925 | -0.19 | -1.36% | 14.095 | 14.175 | 13.8975 | 309 |
| Jun 06 2024 | 14.185 | 0.26 | 1.89% | 14.065 | 14.235 | 13.93 | 1,905 |
| Jun 05 2024 | 13.9225 | -0.09 | -0.61% | 13.89 | 14.0325 | 13.815 | 3,167 |
| Jun 04 2024 | 14.0075 | -0.02 | -0.14% | 14.0075 | 14.0075 | 14.0075 | 1 |
| Jun 03 2024 | 14.0275 | -0.09 | -0.62% | 14.0275 | 14.0275 | 14.0275 | 5 |
| May 31 2024 | 14.115 | -0.20 | -1.36% | 14.27 | 14.3975 | 14.0675 | 7,573 |
| May 30 2024 | 14.31 | -0.20 | -1.34% | 14.325 | 14.40 | 14.235 | 408 |
| May 29 2024 | 14.505 | -0.06 | -0.41% | 14.565 | 14.67 | 14.42 | 462 |
| May 28 2024 | 14.565 | 0.17 | 1.18% | 14.48 | 14.705 | 14.4525 | 235 |
| May 24 2024 | 14.395 | -0.09 | -0.59% | 14.41 | 14.5125 | 14.22 | 1,965 |
| May 23 2024 | 14.48 | -0.03 | -0.21% | 14.465 | 14.7725 | 14.33 | 850 |
| May 22 2024 | 14.51 | -0.16 | -1.11% | 14.565 | 14.67 | 14.375 | 161 |
| May 21 2024 | 14.6725 | 0.05 | 0.32% | 14.68 | 14.7425 | 14.62 | 31 |
| May 20 2024 | 14.625 | 0.22 | 1.49% | 14.545 | 14.6575 | 14.44 | 137 |
| May 17 2024 | 14.41 | 0.20 | 1.39% | 14.335 | 14.465 | 14.27 | 309 |
| May 16 2024 | 14.2125 | 0.03 | 0.19% | 14.22 | 14.33 | 14.1225 | 1,790 |
| May 15 2024 | 14.185 | 0.09 | 0.60% | 14.205 | 14.2775 | 13.9725 | 46 |
| May 14 2024 | 14.10 | 0.02 | 0.12% | 14.11 | 14.1775 | 13.97 | 921 |
| May 13 2024 | 14.0825 | 0.04 | 0.30% | 14.035 | 14.155 | 13.99 | 424 |
| May 10 2024 | 14.04 | 0.03 | 0.25% | 14.055 | 14.0825 | 13.99 | 36 |
| May 09 2024 | 14.005 | 0.08 | 0.54% | 14.005 | 14.005 | 14.005 | 2 |
| May 08 2024 | 13.93 | -0.09 | -0.64% | 13.93 | 13.985 | 13.84 | 588 |
| May 07 2024 | 14.02 | 0.30 | 2.19% | 14.02 | 14.02 | 14.02 | 0 |
| May 03 2024 | 13.72 | 0.00 | 0.00% | 13.72 | 13.72 | 13.72 | 0 |
| May 02 2024 | 13.72 | -0.03 | -0.20% | 13.68 | 13.8275 | 13.6175 | 107,732 |
| May 01 2024 | 13.7475 | -0.18 | -1.27% | 13.7475 | 13.7475 | 13.7475 | 0 |
| Apr 30 2024 | 13.925 | -0.14 | -1.00% | 14.035 | 14.4025 | 13.8175 | 725 |
| Apr 29 2024 | 14.065 | 0.02 | 0.12% | 14.00 | 14.185 | 13.97 | 1,136 |
| Apr 26 2024 | 14.0475 | 0.06 | 0.46% | 14.105 | 14.195 | 13.9875 | 28,018 |
| Apr 25 2024 | 13.9825 | -0.05 | -0.37% | 13.9825 | 13.9825 | 13.9825 | 0 |
| Apr 24 2024 | 14.035 | 0.07 | 0.52% | 14.035 | 14.035 | 14.035 | 1 |
| Apr 23 2024 | 13.9625 | -0.04 | -0.27% | 13.92 | 14.015 | 13.82 | 201 |
| Apr 22 2024 | 14.00 | -0.01 | -0.04% | 13.995 | 14.03 | 13.9375 | 85 |
| Apr 19 2024 | 14.005 | 0.08 | 0.57% | 14.015 | 14.045 | 13.9625 | 82 |
| Apr 18 2024 | 13.925 | -0.07 | -0.52% | 13.925 | 13.925 | 13.925 | 0 |
| Apr 17 2024 | 13.9975 | 0.03 | 0.20% | 13.9975 | 13.9975 | 13.9975 | 8 |
| Apr 16 2024 | 13.97 | 0.01 | 0.04% | 13.895 | 13.9875 | 13.885 | 14,866 |
| Apr 15 2024 | 13.965 | -0.14 | -0.96% | 14.025 | 14.07 | 13.8625 | 482 |
| Apr 12 2024 | 14.10 | 0.18 | 1.29% | 14.05 | 14.2025 | 14.0325 | 78 |
| Apr 11 2024 | 13.92 | -0.05 | -0.36% | 14.015 | 14.055 | 13.86 | 452 |
| Apr 10 2024 | 13.97 | -0.05 | -0.36% | 13.97 | 13.9925 | 13.895 | 1,162 |
| Apr 09 2024 | 14.02 | 0.05 | 0.34% | 13.995 | 14.065 | 13.9475 | 318 |
| Apr 08 2024 | 13.9725 | -0.04 | -0.25% | 13.94 | 14.0575 | 13.8775 | 166,386 |
| Apr 05 2024 | 14.0075 | 0.15 | 1.06% | 13.90 | 14.02 | 13.795 | 4,028 |
| Apr 04 2024 | 13.86 | 0.01 | 0.09% | 13.85 | 13.90 | 13.7975 | 4,203 |
| Apr 03 2024 | 13.8475 | 0.15 | 1.13% | 13.8475 | 13.8475 | 13.8475 | 0 |
| Apr 02 2024 | 13.6925 | 0.20 | 1.48% | 13.155 | 13.79 | 13.155 | 1,569 |
| Mar 28 2024 | 13.4925 | 0.15 | 1.09% | 13.35 | 13.495 | 13.34 | 82 |
| Mar 27 2024 | 13.3475 | 0.01 | 0.06% | 13.365 | 13.3825 | 13.2875 | 647 |
| Mar 26 2024 | 13.34 | -0.15 | -1.08% | 13.34 | 13.34 | 13.34 | 0 |
| Mar 25 2024 | 13.485 | 0.08 | 0.62% | 13.485 | 13.485 | 13.485 | 0 |
| Mar 22 2024 | 13.4025 | -0.04 | -0.32% | 13.455 | 13.4825 | 13.36 | 179 |
| Mar 21 2024 | 13.445 | 0.02 | 0.15% | 13.58 | 13.6325 | 13.3225 | 4,460 |
| Mar 20 2024 | 13.425 | -0.06 | -0.46% | 13.425 | 13.425 | 13.425 | 4 |
| Mar 19 2024 | 13.4875 | -0.01 | -0.06% | 13.50 | 13.53 | 13.4775 | 292,590 |
| Mar 18 2024 | 13.495 | 0.03 | 0.26% | 13.50 | 13.56 | 13.375 | 492 |
| Mar 15 2024 | 13.46 | 0.07 | 0.52% | 13.425 | 13.4675 | 13.355 | 20,682 |
| Mar 14 2024 | 13.39 | -0.01 | -0.04% | 13.445 | 13.465 | 13.355 | 452 |
| Mar 13 2024 | 13.395 | 0.09 | 0.70% | 13.325 | 13.4225 | 13.27 | 465 |
| Mar 12 2024 | 13.3025 | -0.01 | -0.09% | 13.34 | 13.405 | 13.2325 | 129 |
| Mar 11 2024 | 13.315 | 0.11 | 0.81% | 13.26 | 13.33 | 13.1925 | 6 |
