BCII Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.01	0.01	0.01	0.01	0.01	-8.18%	145,302
Feb 10, 2026	0.01	0.01	0.01	0.01	0.01	-15.38%	270,052
Feb 9, 2026	0.01	0.01	0.01	0.01	0.01	-8.45%	362,502
Feb 6, 2026	0.01	0.01	0.01	0.01	0.01	4.41%	202
Feb 4, 2026	0.01	0.01	0.01	0.01	0.01	2.26%	43,202
Feb 3, 2026	0.01	0.01	0.01	0.01	0.01	0.76%	202
Feb 2, 2026	0.01	0.01	0.01	0.01	0.01	-	664
Jan 30, 2026	0.01	0.02	0.01	0.01	0.01	-	58,210
Jan 29, 2026	0.02	0.02	0.01	0.01	0.01	-	24,902
Jan 27, 2026	0.01	0.01	0.01	0.01	0.01	-5.04%	210
Jan 26, 2026	0.01	0.01	0.01	0.01	0.01	-13.13%	550
Jan 23, 2026	0.01	0.02	0.01	0.02	0.02	28.00%	11,268
Jan 22, 2026	0.01	0.01	0.01	0.01	0.01	-12.59%	10,000
Jan 21, 2026	0.02	0.02	0.01	0.01	0.01	10.00%	51,300
Jan 16, 2026	0.01	0.01	0.01	0.01	0.01	-12.75%	80,000
Jan 15, 2026	0.01	0.02	0.01	0.01	0.01	2.76%	81,000
Jan 14, 2026	0.01	0.02	0.01	0.01	0.01	13.28%	61,900
Jan 13, 2026	0.01	0.01	0.01	0.01	0.01	-20.00%	20,200
Jan 12, 2026	0.02	0.02	0.02	0.02	0.02	10.34%	400
Jan 9, 2026	0.02	0.02	0.01	0.01	0.01	-	181,470
Jan 8, 2026	0.02	0.02	0.01	0.01	0.01	3.57%	7,450
Jan 6, 2026	0.01	0.01	0.01	0.01	0.01	-	1,061
Jan 5, 2026	0.02	0.02	0.01	0.01	0.01	-16.17%	412,500
Jan 2, 2026	0.02	0.02	0.02	0.02	0.02	29.46%	55,001
Dec 30, 2025	0.01	0.01	0.01	0.01	0.01	-19.38%	3,550
Dec 29, 2025	0.01	0.02	0.01	0.02	0.02	10.34%	1,098
Dec 26, 2025	0.02	0.02	0.01	0.01	0.01	-14.71%	6,500
Dec 23, 2025	0.01	0.02	0.01	0.02	0.02	17.24%	6,000
Dec 22, 2025	0.01	0.01	0.01	0.01	0.01	-3.33%	1,300
Dec 19, 2025	0.01	0.02	0.01	0.02	0.01	3.45%	12,250
Dec 18, 2025	0.02	0.02	0.01	0.01	0.01	-19.44%	25,500
Dec 17, 2025	0.02	0.02	0.02	0.02	0.02	20.00%	10,930
Dec 16, 2025	0.02	0.02	0.02	0.02	0.02	-3.85%	1,225
Dec 15, 2025	0.02	0.02	0.02	0.02	0.02	-2.50%	100
Dec 12, 2025	0.02	0.02	0.02	0.02	0.02	-3.03%	92,888
Dec 11, 2025	0.02	0.02	0.01	0.02	0.02	-6.25%	178,888
Dec 10, 2025	0.02	0.02	0.02	0.02	0.02	-	86,899
Dec 9, 2025	0.02	0.02	0.02	0.02	0.02	1.15%	40,943
Dec 8, 2025	0.02	0.02	0.02	0.02	0.02	-3.33%	54,768
Dec 5, 2025	0.02	0.02	0.02	0.02	0.02	5.88%	523,677
Dec 4, 2025	0.02	0.02	0.01	0.02	0.02	6.25%	332,377
Dec 3, 2025	0.01	0.02	0.01	0.02	0.02	14.29%	3,900
Dec 2, 2025	0.01	0.01	0.01	0.01	0.01	9.37%	99,511
Dec 1, 2025	0.01	0.01	0.01	0.01	0.01	-8.57%	13,279
Nov 28, 2025	0.01	0.01	0.01	0.01	0.01	-	500
Nov 26, 2025	0.02	0.02	0.01	0.01	0.01	-	3,000
Nov 25, 2025	0.01	0.01	0.01	0.01	0.01	-	2,167
Nov 24, 2025	0.01	0.01	0.01	0.01	0.01	7.69%	5,757
Nov 21, 2025	0.01	0.01	0.01	0.01	0.01	-7.14%	50,674
Nov 20, 2025	0.01	0.01	0.01	0.01	0.01	-	11,185