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 (%)
Apr 28, 2023 0.0034 0.0034 0.0030 0.0030 154,752 -0.00(-11.76%)
Apr 27, 2023 0.0034 0.0034 0.0034 0.0034 14,611 +0.00(+0.00%)
Apr 26, 2023 0.0036 0.0036 0.0034 0.0034 26,850 +0.00(+0.00%)
Apr 25, 2023 0.0031 0.0034 0.0031 0.0034 31,080 +0.00(+6.25%)
Apr 24, 2023 0.0032 0.0032 0.0032 0.0032 200 +0.00(+0.00%)
Apr 21, 2023 0.0036 0.0036 0.0032 0.0032 16,680 -0.00(-11.11%)
Apr 20, 2023 0.0036 0.0036 0.0036 0.0036 25,000 +0.00(+0.00%)
Apr 19, 2023 0.0036 0.0036 0.0036 0.0036 23,000 +0.00(+12.50%)
Apr 18, 2023 0.0032 0.0032 0.0032 0.0032 600 +0.00(+6.67%)
Apr 17, 2023 0.0033 0.0033 0.0030 0.0030 367,782 -0.00(-23.08%)
Apr 13, 2023 0.0039 0 +0.00(+8.33%)
Apr 12, 2023 0.0033 0.0039 0.0033 0.0036 5,430 +0.00(+5.88%)
Apr 11, 2023 0.0034 0.0034 0.0034 0.0034 10,000 +0.00(+0.00%)
Apr 10, 2023 0.0034 0.0034 0.0034 0.0034 1,000 -0.00(-5.56%)
Apr 06, 2023 0.0036 0.0036 0.0036 0.0036 200 +0.00(+5.88%)
Apr 05, 2023 0.0034 0.0034 0.0034 0.0034 312 +0.00(+0.00%)
Apr 04, 2023 0.0036 0.0036 0.0034 0.0034 32,284 +0.00(+0.00%)
Apr 03, 2023 0.0034 0.0034 0.0034 0.0034 200 -0.00(-2.86%)
Mar 31, 2023 0.0040 0.0040 0.0035 0.0035 123,640 +0.00(+2.94%)
Mar 30, 2023 0.0035 0.0035 0.0034 0.0034 46,748 -0.00(-10.53%)
Mar 29, 2023 0.0038 0.0038 0.0038 0.0038 2,185 +0.00(+5.56%)
Mar 28, 2023 0.0032 0.0036 0.0032 0.0036 81,540 -0.00(-2.70%)
Mar 27, 2023 0.0033 0.0037 0.0033 0.0037 78,775 +0.00(+0.00%)
Mar 24, 2023 0.0037 0.0037 0.0037 0.0037 336 +0.00(+5.71%)
Mar 23, 2023 0.0039 0.0042 0.0035 0.0035 136,883 -0.00(-10.26%)
Mar 22, 2023 0.0038 0.0039 0.0038 0.0039 14,165 +0.00(+2.63%)
Mar 21, 2023 0.0035 0.0038 0.0035 0.0038 7,011 -0.00(-5.00%)
Mar 20, 2023 0.0040 0.0045 0.0038 0.0040 48,322 -0.00(-16.67%)
Mar 17, 2023 0.0048 0.0048 0.0048 0.0048 150 +0.00(+4.35%)
Mar 16, 2023 0.0040 0.0046 0.0040 0.0046 60,010 +0.00(+15.00%)
Mar 15, 2023 0.0040 0.0040 0.0040 0.0040 22,500 -0.00(-9.09%)
Mar 14, 2023 0.0044 0.0044 0.0044 0.0044 21,606 +0.00(+37.50%)
Mar 13, 2023 0.0032 0.0050 0.0032 0.0032 140,200 -0.00(-11.11%)
Mar 10, 2023 0.0036 0.0036 0.0036 0.0036 1,000 -0.00(-2.70%)
Mar 08, 2023 0.0037 0 -0.00(-21.28%)
Mar 07, 2023 0.0033 0.0047 0.0033 0.0047 33,710 +0.00(+17.50%)
Mar 06, 2023 0.0040 0.0040 0.0040 0.0040 22,415 +0.00(+21.21%)
Mar 03, 2023 0.0045 0.0045 0.0033 0.0033 201,935 -0.00(-28.26%)
Mar 02, 2023 0.0046 0.0046 0.0046 0.0046 10,757 -0.00(-9.80%)
Mar 01, 2023 0.0051 0.0051 0.0051 0.0051 20,000 +0.00(+6.25%)
Feb 28, 2023 0.0048 0.0048 0.0046 0.0048 153,000 +0.00(+2.13%)
Feb 27, 2023 0.0047 0.0047 0.0047 0.0047 301 -0.00(-6.00%)
Feb 24, 2023 0.0050 0.0050 0.0050 0.0050 42,625 -0.00(-9.09%)
Feb 23, 2023 0.0050 0.0055 0.0050 0.0055 5,514 +0.00(+10.00%)
Feb 21, 2023 0.0050 0 +0.00(+0.00%)
Feb 17, 2023 0.0050 0.0058 0.0050 0.0050 7,210 +0.00(+0.00%)
Feb 16, 2023 0.0058 0.0060 0.0050 0.0050 90,810 +0.00(+0.00%)
Feb 15, 2023 0.0050 0.0050 0.0050 0.0050 55,357 +0.00(+0.00%)
Feb 14, 2023 0.0060 0.0060 0.0050 0.0050 467,753 -0.00(-19.35%)
Feb 13, 2023 0.0062 0.0062 0.0062 0.0062 1,418 +0.00(+3.33%)
Feb 09, 2023 0.0060 0 -0.00(-1.64%)
Feb 07, 2023 0.0061 56 +0.00(+1.67%)
Feb 06, 2023 0.0063 0.0063 0.0060 0.0060 100,503 -0.00(-4.76%)
Feb 03, 2023 0.0063 0.0063 0.0063 0.0063 2,210 -0.00(-1.56%)
Feb 01, 2023 0.0064 0 +0.00(+0.00%)
Jan 31, 2023 0.0064 0.0064 0.0064 0.0064 100 +0.00(+3.23%)
Jan 30, 2023 0.0062 0.0062 0.0062 0.0062 400 +0.00(+3.33%)
Jan 27, 2023 0.0065 0.0065 0.0060 0.0060 140,200 +0.00(+0.00%)
Jan 26, 2023 0.0053 0.0064 0.0053 0.0060 210,710 +0.00(+9.09%)
Jan 25, 2023 0.0053 0.0055 0.0053 0.0055 21,500 -0.00(-8.33%)
Jan 24, 2023 0.0054 0.0060 0.0053 0.0060 87,200 +0.00(+13.21%)
Jan 20, 2023 0.0053 15 +0.00(+0.00%)
Jan 19, 2023 0.0053 0.0053 0.0053 0.0053 1,000 -0.00(-7.02%)
Jan 18, 2023 0.0055 0.0057 0.0053 0.0057 173,671 +0.00(+0.00%)
Jan 17, 2023 0.0057 0.0057 0.0053 0.0057 106,700 +0.00(+0.00%)
Jan 13, 2023 0.0050 0.0057 0.0050 0.0057 105,250 +0.00(+14.00%)
Jan 12, 2023 0.0050 0.0050 0.0050 0.0050 25,001 +0.00(+2.04%)
Jan 09, 2023 0.0049 0 +0.00(+8.89%)
Jan 06, 2023 0.0045 0.0045 0.0045 0.0045 850 +0.00(+4.65%)
Jan 05, 2023 0.0040 0.0043 0.0040 0.0043 79,551 +0.00(+4.88%)
Jan 04, 2023 0.0040 0.0041 0.0040 0.0041 7,800 +0.00(+2.50%)
Jan 03, 2023 0.0042 0.0043 0.0040 0.0040 119,750 -0.00(-6.98%)
Dec 30, 2022 0.0038 0.0043 0.0035 0.0043 377,632 +0.00(+4.88%)
Dec 29, 2022 0.0040 0.0041 0.0040 0.0041 20,084 -0.00(-4.65%)
Dec 28, 2022 0.0038 0.0043 0.0038 0.0043 131,399 +0.00(+7.50%)
Dec 27, 2022 0.0040 0.0045 0.0040 0.0040 86,899 +0.00(+0.00%)
Dec 23, 2022 0.0040 0.0045 0.0040 0.0040 93,000 +0.00(+0.00%)
Dec 22, 2022 0.0040 0.0040 0.0040 0.0040 30,000 -0.00(-4.76%)
Dec 21, 2022 0.0041 0.0045 0.0041 0.0042 71,460 +0.00(+2.44%)
Dec 20, 2022 0.0040 0.0045 0.0040 0.0041 138,335 -0.00(-8.89%)
Dec 19, 2022 0.0040 0.0049 0.0040 0.0045 108,000 -0.00(-8.16%)
Dec 16, 2022 0.0040 0.0049 0.0040 0.0049 28,200 +0.00(+8.89%)
Dec 15, 2022 0.0040 0.0049 0.0040 0.0045 68,765 +0.00(+4.65%)
Dec 14, 2022 0.0043 0.0043 0.0043 0.0043 16,400 -0.00(-14.00%)
Dec 13, 2022 0.0045 0.0050 0.0039 0.0050 6,605 +0.00(+2.04%)
Dec 12, 2022 0.0040 0.0049 0.0036 0.0049 2,330 +0.00(+0.00%)
Dec 09, 2022 0.0042 0.0049 0.0035 0.0049 46,450 +0.00(+6.52%)
Dec 07, 2022 0.0046 13 +0.00(+2.22%)
Dec 06, 2022 0.0040 0.0045 0.0040 0.0045 210,050 +0.00(+12.50%)
Dec 05, 2022 0.0043 0.0050 0.0040 0.0040 160,600 -0.00(-18.37%)
Dec 02, 2022 0.0049 0.0049 0.0049 0.0049 32,108 +0.00(+0.00%)
Dec 01, 2022 0.0053 0.0053 0.0040 0.0049 421,386 -0.00(-2.00%)
Nov 30, 2022 0.0053 0.0053 0.0046 0.0050 51,899 +0.00(+6.38%)
Nov 29, 2022 0.0047 0.0047 0.0047 0.0047 1,000 +0.00(+0.00%)
Nov 28, 2022 0.0055 0.0055 0.0036 0.0047 135,330 +0.00(+2.17%)
Nov 25, 2022 0.0046 0.0046 0.0046 0.0046 10,000 +0.00(+43.75%)
Nov 23, 2022 0.0049 0.0052 0.0032 0.0032 672,564 -0.00(-45.76%)
Nov 22, 2022 0.0059 0.0060 0.0059 0.0059 92,000 +0.00(+11.32%)
Nov 21, 2022 0.0052 0.0053 0.0043 0.0053 12,680 -0.00(-11.67%)
Nov 18, 2022 0.0050 0.0063 0.0050 0.0060 41,060 -0.00(-4.76%)
Nov 17, 2022 0.0053 0.0063 0.0043 0.0063 42,000 +0.00(+18.87%)
Nov 16, 2022 0.0036 0.0053 0.0036 0.0053 7,024 +0.00(+8.16%)
Nov 15, 2022 0.0049 0.0049 0.0049 0.0049 5,000 +0.00(+63.33%)
Nov 14, 2022 0.0030 0.0030 0.0030 0.0030 470 -0.00(-52.38%)
Nov 11, 2022 0.0063 0.0063 0.0063 0.0063 2,500 +0.00(+1.61%)
Nov 10, 2022 0.0062 0.0063 0.0030 0.0062 29,550 +0.00(+0.00%)
Nov 09, 2022 0.0046 0.0062 0.0046 0.0062 50,150 +0.00(+1.64%)
Nov 08, 2022 0.0061 0.0061 0.0061 0.0061 90,000 -0.00(-1.61%)
Nov 07, 2022 0.0031 0.0062 0.0031 0.0062 42,000 +0.00(+3.33%)
Nov 04, 2022 0.0060 0.0060 0.0060 0.0060 5,000 +0.00(+0.00%)
Nov 03, 2022 0.0065 0.0065 0.0056 0.0060 32,546 -0.00(-6.25%)
Nov 02, 2022 0.0063 0.0064 0.0063 0.0064 39,319 +0.00(+16.36%)
Nov 01, 2022 0.0060 0.0060 0.0055 0.0055 950,000 +0.00(+0.00%)
Oct 31, 2022 0.0059 0.0064 0.0055 0.0055 12,978 -0.00(-16.67%)
Oct 28, 2022 0.0066 0.0066 0.0066 0.0066 750 -0.00(-1.49%)
Oct 27, 2022 0.0067 0.0067 0.0067 0.0067 29,000 +0.00(+15.52%)
Oct 26, 2022 0.0065 0.0068 0.0012 0.0058 2,616,592 -0.00(-17.14%)
Oct 25, 2022 0.0057 0.0071 0.0057 0.0070 65,420 +0.00(+22.81%)
Oct 24, 2022 0.0057 0.0057 0.0057 0.0057 4,775 -0.00(-17.39%)
Oct 21, 2022 0.0069 0.0069 0.0056 0.0069 40,775 +0.00(+0.00%)
Oct 20, 2022 0.0069 0.0069 0.0069 0.0069 1,875 -0.00(-2.82%)
Oct 18, 2022 0.0071 0 -0.00(-2.74%)
Oct 17, 2022 0.0074 0.0074 0.0073 0.0073 387,847 -0.00(-7.59%)
Oct 14, 2022 0.0082 0.0082 0.0079 0.0079 134,153 +0.00(+1.28%)
Oct 12, 2022 0.0078 0 +0.00(+0.00%)
Oct 11, 2022 0.0078 0.0078 0.0078 0.0078 1,000 -0.00(-1.27%)
Oct 10, 2022 0.0079 0.0079 0.0079 0.0079 597 -0.00(-4.82%)
Oct 07, 2022 0.0079 0.0083 0.0079 0.0083 8,071 +0.00(+5.06%)
Oct 04, 2022 0.0079 0 -0.00(-3.66%)
Oct 03, 2022 0.0080 0.0082 0.0079 0.0082 130,747 +0.00(+12.33%)
Sep 30, 2022 0.0070 0.0080 0.0070 0.0073 81,997 -0.00(-8.75%)
Sep 29, 2022 0.0078 0.0080 0.0070 0.0080 29,863 +0.00(+2.56%)
Sep 28, 2022 0.0078 0.0079 0.0078 0.0078 242,404 +0.00(+5.41%)
Sep 27, 2022 0.0074 0.0077 0.0074 0.0074 2,700 -0.00(-2.63%)
Sep 26, 2022 0.0070 0.0077 0.0070 0.0076 58,865 -0.00(-10.59%)
Sep 23, 2022 0.0091 0.0091 0.0051 0.0085 455,068 -0.00(-10.53%)
Sep 22, 2022 0.0094 0.0095 0.0094 0.0095 9,989 -0.00(-1.04%)
Sep 19, 2022 0.0096 0 +0.00(+6.67%)
Sep 15, 2022 0.0090 0 +0.00(+0.00%)
Sep 13, 2022 0.0090 0 -0.00(-3.23%)
Sep 12, 2022 0.0093 0.0093 0.0089 0.0093 2,746 +0.00(+1.09%)
Sep 09, 2022 0.0092 0.0092 0.0092 0.0092 12,800 +0.00(+0.00%)
Sep 08, 2022 0.0089 0.0092 0.0089 0.0092 10,000 -0.00(-5.15%)
Sep 07, 2022 0.0096 0.0097 0.0087 0.0097 67,456 +0.00(+3.19%)
Sep 06, 2022 0.0092 0.0115 0.0090 0.0094 84,296 +0.00(+3.30%)
Sep 02, 2022 0.0100 0.0101 0.0091 0.0091 112,502 -0.00(-7.14%)
Sep 01, 2022 0.0090 0.0098 0.0090 0.0098 4,650 +0.00(+8.89%)
Aug 31, 2022 0.0090 0.0090 0.0090 0.0090 10,004 -0.00(-11.76%)
Aug 30, 2022 0.0120 0.0120 0.0090 0.0102 188,500 +0.00(+0.00%)
Aug 29, 2022 0.0102 0.0102 0.0102 0.0102 1,112 +0.00(+9.68%)
Aug 26, 2022 0.0104 0.0104 0.0093 0.0093 30,045 -0.00(-2.11%)
Aug 25, 2022 0.0095 0.0095 0.0095 0.0095 4,400 -0.00(-3.06%)
Aug 24, 2022 0.0098 0.0120 0.0098 0.0098 145,968 +0.00(+0.00%)
Aug 23, 2022 0.0100 0.0100 0.0093 0.0098 45,700 +0.00(+1.03%)
Aug 22, 2022 0.0093 0.0097 0.0093 0.0097 12,050 +0.00(+0.00%)
Aug 19, 2022 0.0100 0.0100 0.0097 0.0097 28,888 +0.00(+4.30%)
Aug 18, 2022 0.0095 0.0095 0.0093 0.0093 20,162 -0.00(-2.11%)
Aug 17, 2022 0.0099 0.0099 0.0095 0.0095 11,667 -0.00(-9.52%)
Aug 16, 2022 0.0098 0.0105 0.0098 0.0105 36,496 +0.00(+10.53%)
Aug 15, 2022 0.0095 0.0100 0.0095 0.0095 10,892 -0.00(-12.04%)
Aug 11, 2022 0.0108 0 +0.00(+13.68%)
Aug 10, 2022 0.0095 0.0095 0.0095 0.0095 2,000 -0.00(-3.06%)
Aug 09, 2022 0.0098 0.0098 0.0098 0.0098 10,702 +0.00(+0.00%)
Aug 08, 2022 0.0098 0.0098 0.0098 0.0098 13,500 -0.00(-2.00%)
Aug 05, 2022 0.0100 0.0100 0.0100 0.0100 14,006 -0.00(-7.41%)
Aug 04, 2022 0.0108 0.0108 0.0108 0.0108 5,000 +0.00(+0.00%)
Aug 03, 2022 0.0108 0.0108 0.0108 0.0108 90,000 +0.00(+0.93%)
Aug 02, 2022 0.0107 0.0107 0.0107 0.0107 20,000 +0.00(+0.00%)
Aug 01, 2022 0.0107 0.0107 0.0107 0.0107 100 -0.00(-2.73%)
Jul 29, 2022 0.0110 0.0110 0.0090 0.0110 25,416 +0.00(+10.00%)
Jul 28, 2022 0.0100 0.0108 0.0100 0.0100 12,001 -0.00(-2.91%)
Jul 27, 2022 0.0100 0.0103 0.0090 0.0103 24,060 -0.00(-14.17%)
Jul 26, 2022 0.0120 0.0120 0.0090 0.0120 37,961 +0.00(+14.29%)
Jul 25, 2022 0.0200 0.0200 0.0100 0.0105 155,850 -0.00(-13.93%)
Jul 22, 2022 0.0122 0.0122 0.0122 0.0122 10,150 +0.00(+0.00%)
Jul 21, 2022 0.0100 0.0122 0.0095 0.0122 8,391 +0.00(+0.00%)
Jul 20, 2022 0.0125 0.0125 0.0088 0.0122 136,440 +0.00(+0.00%)
Jul 19, 2022 0.0104 0.0122 0.0087 0.0122 135,164 +0.00(+18.45%)
Jul 18, 2022 0.0100 0.0130 0.0090 0.0103 280,395 -0.00(-16.94%)
Jul 15, 2022 0.0105 0.0124 0.0099 0.0124 76,157 +0.00(+18.10%)
Jul 14, 2022 0.0105 0.0105 0.0090 0.0105 133,728 +0.00(+14.13%)
Jul 13, 2022 0.0092 0.0092 0.0092 0.0092 19,242 +0.00(+0.00%)
Jul 12, 2022 0.0092 0.0092 0.0092 0.0092 10,000 -0.00(-7.07%)
Jul 11, 2022 0.0092 0.0099 0.0092 0.0099 14,000 -0.00(-1.00%)
Jul 06, 2022 0.0100 0 -0.00(-6.54%)
Jul 01, 2022 0.0107 93 +0.00(+10.31%)
Jun 30, 2022 0.0091 0.0097 0.0081 0.0097 28,120 +0.00(+0.00%)
Jun 29, 2022 0.0098 0.0098 0.0081 0.0097 106,036 +0.00(+2.11%)
Jun 28, 2022 0.0096 0.0096 0.0082 0.0095 71,000 -0.00(-5.00%)
Jun 23, 2022 0.0100 0 -0.00(-7.41%)
Jun 22, 2022 0.0108 0.0108 0.0108 0.0108 3,006 +0.00(+3.85%)
Jun 21, 2022 0.0111 0.0111 0.0101 0.0104 16,000 -0.00(-6.31%)
Jun 17, 2022 0.0111 0.0111 0.0111 0.0111 2,059 +0.00(+0.00%)
Jun 16, 2022 0.0101 0.0111 0.0094 0.0111 67,105 +0.00(+16.84%)
Jun 14, 2022 0.0095 0 +0.00(+18.75%)
Jun 13, 2022 0.0111 0.0111 0.0073 0.0080 340,010 -0.00(-33.33%)
Jun 10, 2022 0.0093 0.0120 0.0090 0.0120 277,000 +0.00(+20.00%)
Jun 09, 2022 0.0114 0.0114 0.0100 0.0100 1,643 -0.00(-0.99%)
Jun 07, 2022 0.0101 0 -0.00(-17.21%)
Jun 06, 2022 0.0102 0.0122 0.0100 0.0122 93,000 +0.00(+17.31%)
Jun 03, 2022 0.0100 0.0104 0.0100 0.0104 111,550 -0.00(-2.80%)
Jun 02, 2022 0.0107 0.0107 0.0107 0.0107 4,023 +0.00(+0.00%)
Jun 01, 2022 0.0089 0.0107 0.0089 0.0107 8,500 +0.00(+0.00%)
May 31, 2022 0.0126 0.0126 0.0080 0.0107 147,000 +0.00(+8.08%)
May 27, 2022 0.0099 0.0099 0.0099 0.0099 20,300 -0.00(-10.00%)
May 26, 2022 0.0110 0.0110 0.0110 0.0110 19,000 +0.00(+0.00%)
May 25, 2022 0.0110 0.0110 0.0098 0.0110 54,200 -0.00(-0.90%)
May 24, 2022 0.0100 0.0113 0.0100 0.0111 279,645 -0.00(-7.50%)
May 23, 2022 0.0100 0.0121 0.0099 0.0120 107,188 +0.00(+4.35%)
May 20, 2022 0.0130 0.0130 0.0087 0.0115 355,112 -0.00(-8.00%)
May 19, 2022 0.0140 0.0140 0.0092 0.0125 79,250 -0.00(-10.07%)
May 18, 2022 0.0123 0.0139 0.0107 0.0139 128,500 +0.00(+12.10%)
May 17, 2022 0.0120 0.0124 0.0106 0.0124 162,340 +0.00(+24.00%)
May 16, 2022 0.0101 0.0134 0.0080 0.0100 276,753 -0.00(-23.08%)
May 13, 2022 0.0125 0.0130 0.0101 0.0130 212,674 +0.00(+4.00%)
May 12, 2022 0.0100 0.0125 0.0085 0.0125 438,926 +0.00(+13.64%)
May 11, 2022 0.0105 0.0110 0.0103 0.0110 90,453 +0.00(+3.77%)
May 10, 2022 0.0100 0.0115 0.0100 0.0106 225,225 -0.00(-13.11%)
May 09, 2022 0.0115 0.0122 0.0070 0.0122 262,000 +0.00(+16.19%)
May 06, 2022 0.0105 0.0123 0.0105 0.0105 273,377 -0.00(-12.50%)
May 05, 2022 0.0126 0.0126 0.0116 0.0120 83,405 -0.00(-6.98%)
May 04, 2022 0.0121 0.0129 0.0121 0.0129 2,000 +0.00(+4.88%)
May 03, 2022 0.0129 0.0129 0.0122 0.0123 61,500 +0.00(+0.82%)
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.