Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baristas Coffee Company Inc (OP: BCCI )

0.0028 UNCHANGED
Last Price Updated: 1:08 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.0201 0.0201 0.0182 0.0201 223,301 +0.00(+0.00%)
Nov 29, 2021 0.0196 0.0201 0.0185 0.0201 262,810 +0.00(+0.50%)
Nov 26, 2021 0.0190 0.0200 0.0185 0.0200 206,000 -0.00(-0.99%)
Nov 24, 2021 0.0193 0.0204 0.0186 0.0202 244,553 +0.00(+0.00%)
Nov 23, 2021 0.0193 0.0204 0.0193 0.0202 284,254 -0.00(-0.98%)
Nov 22, 2021 0.0200 0.0204 0.0193 0.0204 48,185 +0.00(+2.51%)
Nov 19, 2021 0.0198 0.0208 0.0193 0.0199 68,783 -0.00(-5.24%)
Nov 18, 2021 0.0202 0.0210 0.0201 0.0210 446,834 -0.00(-2.33%)
Nov 17, 2021 0.0201 0.0215 0.0201 0.0215 83,951 -0.00(-2.27%)
Nov 16, 2021 0.0213 0.0220 0.0202 0.0220 66,199 +0.00(+3.29%)
Nov 15, 2021 0.0200 0.0221 0.0200 0.0213 374,405 -0.00(-3.18%)
Nov 12, 2021 0.0208 0.0220 0.0185 0.0220 535,264 +0.00(+4.76%)
Nov 11, 2021 0.0196 0.0214 0.0196 0.0210 91,271 +0.00(+5.00%)
Nov 10, 2021 0.0196 0.0200 0.0200 823,117 +0.00(+0.00%)
Nov 09, 2021 0.0229 0.0229 0.0195 0.0200 293,202 +0.00(+0.00%)
Nov 08, 2021 0.0220 0.0220 0.0195 0.0200 75,505 -0.00(-4.76%)
Nov 05, 2021 0.0210 0.0217 0.0200 0.0210 229,450 -0.00(-4.98%)
Nov 04, 2021 0.0216 0.0221 0.0191 0.0221 198,784 +0.00(+0.91%)
Nov 03, 2021 0.0220 0.0220 0.0194 0.0219 564,484 -0.00(-0.45%)
Nov 02, 2021 0.0220 0.0220 0.0196 0.0220 580,225 +0.00(+0.00%)
Nov 01, 2021 0.0218 0.0220 0.0207 0.0220 116,902 +0.00(+5.77%)
Oct 29, 2021 0.0220 0.0220 0.0191 0.0208 290,306 -0.00(-3.26%)
Oct 28, 2021 0.0196 0.0220 0.0196 0.0215 601,822 -0.00(-2.27%)
Oct 27, 2021 0.0190 0.0220 0.0195 0.0220 32,980 +0.00(+0.00%)
Oct 26, 2021 0.0202 0.0220 0.0220 208,065 +0.00(+11.11%)
Oct 25, 2021 0.0206 0.0206 0.0188 0.0198 282,002 -0.00(-3.41%)
Oct 22, 2021 0.0219 0.0219 0.0190 0.0205 82,424 +0.00(+1.99%)
Oct 21, 2021 0.0201 0.0214 0.0194 0.0201 215,805 -0.00(-5.19%)
Oct 20, 2021 0.0200 0.0220 0.0200 0.0212 65,918 -0.00(-2.75%)
Oct 19, 2021 0.0220 0.0220 0.0217 0.0218 52,828 +0.00(+1.40%)
Oct 18, 2021 0.0198 0.0215 0.0198 0.0215 143,038 -0.00(-1.83%)
Oct 15, 2021 0.0197 0.0219 0.0197 0.0219 209,787 +0.00(+3.30%)
Oct 14, 2021 0.0199 0.0212 0.0197 0.0212 340,090 +0.00(+9.28%)
Oct 13, 2021 0.0200 0.0219 0.0186 0.0194 474,061 -0.00(-1.52%)
Oct 12, 2021 0.0197 0.0197 0.0186 0.0197 704,000 +0.00(+1.03%)
Oct 11, 2021 0.0190 0.0210 0.0184 0.0195 551,850 -0.00(-4.41%)
Oct 08, 2021 0.0200 0.0220 0.0186 0.0204 285,665 +0.00(+3.55%)
Oct 07, 2021 0.0181 0.0220 0.0181 0.0197 456,601 +0.00(+3.68%)
Oct 06, 2021 0.0233 0.0233 0.0181 0.0190 171,429 -0.00(-2.06%)
Oct 05, 2021 0.0218 0.0220 0.0187 0.0194 529,080 -0.00(-4.43%)
Oct 04, 2021 0.0191 0.0205 0.0189 0.0203 588,875 +0.00(+6.28%)
Oct 01, 2021 0.0220 0.0220 0.0191 0.0191 109,610 +0.00(+0.00%)
Sep 30, 2021 0.0203 0.0210 0.0191 0.0191 157,664 -0.00(-12.79%)
Sep 29, 2021 0.0233 0.0233 0.0191 0.0219 83,670 -0.00(-6.01%)
Sep 28, 2021 0.0181 0.0233 0.0181 0.0233 66,112 +0.00(+14.78%)
Sep 27, 2021 0.0203 0.0212 0.0197 0.0203 531,053 -0.00(-0.98%)
Sep 24, 2021 0.0201 0.0210 0.0201 0.0205 125,653 -0.00(-2.38%)
Sep 23, 2021 0.0210 0.0235 0.0201 0.0210 289,064 -0.00(-5.83%)
Sep 22, 2021 0.0235 0.0235 0.0223 0.0223 4,594 +0.00(+1.83%)
Sep 21, 2021 0.0244 0.0244 0.0210 0.0219 245,781 +0.00(+3.79%)
Sep 20, 2021 0.0216 0.0248 0.0211 0.0211 518,722 -0.00(-8.66%)
Sep 17, 2021 0.0231 0.0231 0.0209 0.0231 6,547 +0.00(+7.94%)
Sep 16, 2021 0.0249 0.0249 0.0202 0.0214 280,817 -0.00(-3.17%)
Sep 15, 2021 0.0216 0.0245 0.0200 0.0221 601,189 +0.00(+2.79%)
Sep 14, 2021 0.0230 0.0230 0.0215 0.0215 286,510 -0.00(-3.59%)
Sep 13, 2021 0.0217 0.0234 0.0216 0.0223 178,491 -0.00(-6.30%)
Sep 10, 2021 0.0230 0.0240 0.0216 0.0238 800,785 +0.00(+8.18%)
Sep 09, 2021 0.0219 0.0240 0.0219 0.0220 128,811 -0.00(-4.76%)
Sep 08, 2021 0.0242 0.0246 0.0212 0.0231 188,987 +0.00(+8.96%)
Sep 07, 2021 0.0218 0.0308 0.0200 0.0212 1,011,063 -0.00(-2.30%)
Sep 03, 2021 0.0200 0.0219 0.0200 0.0217 411,003 +0.00(+11.28%)
Sep 02, 2021 0.0210 0.0219 0.0195 0.0195 188,268 -0.00(-2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.