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 (%)
Dec 30, 2016 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Dec 29, 2016 0.0165 0.0196 0.0155 0.0160 975,509 -0.00(-1.54%)
Dec 28, 2016 0.0160 0.0180 0.0143 0.0163 476,729 +0.00(+1.56%)
Dec 27, 2016 0.0200 0.0200 0.0150 0.0160 452,250 +0.00(+0.63%)
Dec 23, 2016 0.0159 0.0159 0.0159 0 +0.00(+6.71%)
Dec 22, 2016 0.0187 0.0187 0.0149 0.0149 741,013 +0.00(+4.20%)
Dec 21, 2016 0.0179 0.0224 0.0142 0.0143 655,010 -0.00(-20.11%)
Dec 20, 2016 0.0180 0.0180 0.0141 0.0179 547,744 +0.00(+19.33%)
Dec 19, 2016 0.0160 0.0195 0.0146 0.0150 163,982 -0.00(-3.23%)
Dec 16, 2016 0.0157 0.0197 0.0155 0.0155 537,813 -0.00(-8.82%)
Dec 15, 2016 0.0150 0.0181 0.0150 0.0170 508,133 +0.00(+0.00%)
Dec 14, 2016 0.0200 0.0200 0.0170 0.0170 280,117 -0.00(-8.11%)
Dec 13, 2016 0.0204 0.0217 0.0175 0.0185 571,833 -0.00(-14.35%)
Dec 12, 2016 0.0229 0.0229 0.0200 0.0216 148,116 -0.00(-2.22%)
Dec 09, 2016 0.0125 0.0229 0.0125 0.0221 98,805 +0.00(+0.41%)
Dec 08, 2016 0.0229 0.0259 0.0220 0.0220 200,082 -0.00(-12.00%)
Dec 07, 2016 0.0250 0.0250 0.0240 0.0250 143,774 +0.00(+4.17%)
Dec 06, 2016 0.0250 0.0265 0.0230 0.0240 155,167 -0.00(-4.00%)
Dec 05, 2016 0.0300 0.0300 0.0230 0.0250 372,705 -0.00(-13.49%)
Dec 02, 2016 0.0213 0.0289 0.0213 0.0289 110,623 +0.01(+35.68%)
Dec 01, 2016 0.0251 0.0270 0.0213 0.0213 197,296 -0.00(-15.14%)
Nov 30, 2016 0.0232 0.0280 0.0231 0.0251 12,631 -0.00(-10.36%)
Nov 29, 2016 0.0270 0.0280 0.0230 0.0280 67,258 +0.00(+3.70%)
Nov 28, 2016 0.0297 0.0297 0.0220 0.0270 199,286 -0.00(-1.82%)
Nov 25, 2016 0.0387 0.0387 0.0275 0.0275 288,695 -0.00(-3.88%)
Nov 23, 2016 0.0286 0.0286 0.0286 0 +0.01(+27.16%)
Nov 22, 2016 0.0224 0.0271 0.0200 0.0225 447,910 +0.00(+0.45%)
Nov 21, 2016 0.0170 0.0273 0.0170 0.0224 698,492 +0.00(+12.00%)
Nov 18, 2016 0.0200 0.0200 0.0173 0.0200 126,526 +0.00(+8.11%)
Nov 17, 2016 0.0160 0.0189 0.0160 0.0185 119,361 -0.00(-2.12%)
Nov 16, 2016 0.0160 0.0189 0.0160 0.0189 38,942 +0.00(+9.88%)
Nov 15, 2016 0.0155 0.0188 0.0155 0.0172 190,503 -0.00(-2.82%)
Nov 14, 2016 0.0175 0.0189 0.0156 0.0177 477,646 -0.00(-1.12%)
Nov 11, 2016 0.0180 0.0189 0.0176 0.0179 65,617 +0.00(+5.29%)
Nov 10, 2016 0.0185 0.0185 0.0155 0.0170 71,447 +0.00(+11.84%)
Nov 09, 2016 0.0180 0.0180 0.0151 0.0152 1,430 -0.00(-13.14%)
Nov 08, 2016 0.0170 0.0189 0.0170 0.0175 148,785 +0.00(+9.38%)
Nov 07, 2016 0.0170 0.0170 0.0150 0.0160 150,022 -0.00(-5.88%)
Nov 04, 2016 0.0165 0.0171 0.0165 0.0170 61,624 +0.00(+3.03%)
Nov 03, 2016 0.0171 0.0171 0.0165 0.0165 21,748 +0.00(+2.48%)
Nov 02, 2016 0.0185 0.0185 0.0161 0.0161 211,491 -0.00(-8.00%)
Nov 01, 2016 0.0170 0.0185 0.0165 0.0175 109,100 +0.00(+6.06%)
Oct 31, 2016 0.0160 0.0185 0.0155 0.0165 425,059 +0.00(+2.48%)
Oct 28, 2016 0.0185 0.0185 0.0155 0.0161 169,477 -0.00(-12.97%)
Oct 27, 2016 0.0155 0.0185 0.0154 0.0185 75,893 -0.00(-2.63%)
Oct 26, 2016 0.0167 0.0190 0.0167 0.0190 72,459 +0.00(+0.13%)
Oct 25, 2016 0.0190 0.0190 0.0156 0.0190 85,344 +0.00(+4.84%)
Oct 24, 2016 0.0199 0.0199 0.0177 0.0181 228,908 -0.00(-9.05%)
Oct 21, 2016 0.0185 0.0199 0.0161 0.0199 317,500 +0.00(+23.60%)
Oct 20, 2016 0.0180 0.0185 0.0156 0.0161 280,862 -0.00(-15.26%)
Oct 19, 2016 0.0170 0.0190 0.0154 0.0190 279,855 +0.00(+25.83%)
Oct 18, 2016 0.0168 0.0170 0.0151 0.0151 185,260 -0.00(-8.48%)
Oct 17, 2016 0.0151 0.0175 0.0151 0.0165 381,234 -0.00(-5.71%)
Oct 14, 2016 0.0160 0.0175 0.0151 0.0175 275,000 +0.00(+9.38%)
Oct 13, 2016 0.0174 0.0174 0.0156 0.0160 89,237 -0.00(-5.88%)
Oct 12, 2016 0.0200 0.0200 0.0149 0.0170 378,134 -0.00(-15.00%)
Oct 11, 2016 0.0175 0.0200 0.0160 0.0200 422,169 +0.01(+34.23%)
Oct 10, 2016 0.0150 0.0157 0.0149 0.0149 71,096 -0.00(-0.67%)
Oct 07, 2016 0.0140 0.0157 0.0140 0.0150 482,265 +0.00(+0.00%)
Oct 06, 2016 0.0137 0.0157 0.0137 0.0150 368,492 +0.00(+7.14%)
Oct 05, 2016 0.0166 0.0166 0.0140 0.0140 567,400 -0.00(-15.66%)
Oct 04, 2016 0.0185 0.0185 0.0150 0.0166 213,693 +0.00(+3.75%)
Oct 03, 2016 0.0205 0.0205 0.0158 0.0160 346,563 -0.00(-1.84%)
Sep 30, 2016 0.0169 0.0169 0.0150 0.0163 297,163 +0.00(+5.16%)
Sep 29, 2016 0.0162 0.0173 0.0155 0.0155 161,609 -0.01(-24.39%)
Sep 28, 2016 0.0190 0.0205 0.0150 0.0205 142,000 +0.00(+2.50%)
Sep 27, 2016 0.0174 0.0200 0.0174 0.0200 106,890 +0.00(+6.95%)
Sep 26, 2016 0.0174 0.0187 0.0174 0.0187 167,669 +0.00(+8.72%)
Sep 23, 2016 0.0170 0.0174 0.0170 0.0172 35,550 -0.00(-1.71%)
Sep 22, 2016 0.0170 0.0178 0.0162 0.0175 296,090 +0.00(+8.70%)
Sep 21, 2016 0.0180 0.0180 0.0161 0.0161 575,040 -0.00(-2.42%)
Sep 20, 2016 0.0175 0.0180 0.0160 0.0165 572,726 -0.00(-10.81%)
Sep 19, 2016 0.0204 0.0204 0.0169 0.0185 248,741 -0.00(-6.57%)
Sep 16, 2016 0.0204 0.0204 0.0170 0.0198 312,573 -0.00(-2.94%)
Sep 15, 2016 0.0188 0.0204 0.0188 0.0204 9,500 +0.00(+1.49%)
Sep 14, 2016 0.0170 0.0204 0.0170 0.0201 277,191 +0.00(+10.08%)
Sep 13, 2016 0.0185 0.0196 0.0181 0.0183 153,690 -0.00(-10.49%)
Sep 12, 2016 0.0202 0.0204 0.0190 0.0204 427,989 +0.00(+0.00%)
Sep 09, 2016 0.0191 0.0204 0.0180 0.0204 303,242 +0.00(+2.00%)
Sep 08, 2016 0.0200 0.0220 0.0200 0.0200 674,272 -0.00(-4.76%)
Sep 07, 2016 0.0197 0.0220 0.0197 0.0210 211,123 +0.00(+6.60%)
Sep 06, 2016 0.0200 0.0220 0.0195 0.0197 388,404 -0.00(-9.22%)
Sep 02, 2016 0.0217 0.0217 0.0217 0 +0.00(+8.50%)
Sep 01, 2016 0.0224 0.0224 0.0200 0.0200 136,554 -0.00(-8.68%)
Aug 31, 2016 0.0219 0.0235 0.0216 0.0219 351,171 +0.00(+6.83%)
Aug 30, 2016 0.0225 0.0225 0.0203 0.0205 165,106 -0.00(-2.38%)
Aug 29, 2016 0.0203 0.0225 0.0203 0.0210 209,986 -0.00(-2.33%)
Aug 26, 2016 0.0235 0.0235 0.0200 0.0215 188,813 +0.00(+7.50%)
Aug 25, 2016 0.0210 0.0230 0.0200 0.0200 480,862 -0.00(-4.76%)
Aug 24, 2016 0.0235 0.0235 0.0210 0.0210 157,525 -0.00(-8.70%)
Aug 23, 2016 0.0250 0.0265 0.0221 0.0230 160,350 -0.00(-8.00%)
Aug 22, 2016 0.0230 0.0270 0.0220 0.0250 388,435 +0.00(+21.95%)
Aug 19, 2016 0.0229 0.0229 0.0205 0.0205 371,500 -0.00(-10.48%)
Aug 18, 2016 0.0213 0.0229 0.0200 0.0229 373,890 +0.00(+7.51%)
Aug 17, 2016 0.0270 0.0270 0.0213 0.0213 261,725 -0.01(-21.11%)
Aug 16, 2016 0.0290 0.0290 0.0240 0.0270 252,049 +0.00(+3.05%)
Aug 15, 2016 0.0295 0.0295 0.0260 0.0262 469,615 +0.00(+4.80%)
Aug 12, 2016 0.0280 0.0295 0.0250 0.0250 1,069,596 -0.00(-10.71%)
Aug 11, 2016 0.0292 0.0307 0.0280 0.0280 412,372 -0.00(-5.08%)
Aug 10, 2016 0.0316 0.0319 0.0291 0.0295 339,350 -0.00(-3.28%)
Aug 09, 2016 0.0330 0.0330 0.0295 0.0305 665,412 -0.00(-7.58%)
Aug 08, 2016 0.0345 0.0355 0.0320 0.0330 354,288 -0.00(-4.35%)
Aug 05, 2016 0.0345 0.0350 0.0336 0.0345 68,965 +0.00(+1.47%)
Aug 04, 2016 0.0330 0.0350 0.0330 0.0340 151,184 +0.00(+6.25%)
Aug 03, 2016 0.0380 0.0380 0.0310 0.0320 809,448 -0.00(-3.03%)
Aug 02, 2016 0.0340 0.0380 0.0330 0.0330 588,007 -0.00(-5.71%)
Aug 01, 2016 0.0400 0.0400 0.0350 0.0350 584,753 -0.00(-10.71%)
Jul 29, 2016 0.0412 0.0424 0.0370 0.0392 488,200 -0.00(-4.39%)
Jul 28, 2016 0.0400 0.0439 0.0400 0.0410 197,250 +0.00(+2.50%)
Jul 27, 2016 0.0440 0.0440 0.0400 0.0400 514,456 -0.00(-9.09%)
Jul 26, 2016 0.0415 0.0490 0.0415 0.0440 125,350 +0.00(+4.76%)
Jul 25, 2016 0.0409 0.0420 0.0408 0.0420 68,800 +0.00(+5.00%)
Jul 22, 2016 0.0401 0.0401 0.0400 0.0400 105,951 -0.00(-0.25%)
Jul 21, 2016 0.0400 0.0422 0.0400 0.0401 43,950 -0.00(-4.52%)
Jul 20, 2016 0.0440 0.0440 0.0400 0.0420 208,365 +0.00(+0.00%)
Jul 19, 2016 0.0460 0.0460 0.0406 0.0420 297,611 +0.00(+3.75%)
Jul 18, 2016 0.0421 0.0498 0.0400 0.0405 104,419 +0.00(+9.11%)
Jul 15, 2016 0.0373 0.0440 0.0370 0.0371 96,161 -0.00(-6.55%)
Jul 14, 2016 0.0499 0.0500 0.0366 0.0397 465,857 +0.00(+2.32%)
Jul 13, 2016 0.0370 0.0449 0.0341 0.0388 798,029 +0.00(+4.58%)
Jul 12, 2016 0.0401 0.0418 0.0350 0.0371 683,788 -0.00(-7.48%)
Jul 11, 2016 0.0410 0.0450 0.0401 0.0401 275,370 +0.00(+1.19%)
Jul 08, 2016 0.0440 0.0440 0.0390 0.0396 363,726 -0.00(-0.93%)
Jul 07, 2016 0.0400 0.0440 0.0400 0.0400 162,857 -0.00(-1.48%)
Jul 05, 2016 0.0450 0.0450 0.0406 0.0406 131,500 -0.00(-9.78%)
Jul 01, 2016 0.0450 0.0450 0.0450 0 -0.00(-2.17%)
Jun 29, 2016 0.0460 0.0460 0.0460 0 +0.00(+8.75%)
Jun 28, 2016 0.0412 0.0460 0.0412 0.0423 141,795 +0.00(+2.67%)
Jun 27, 2016 0.0490 0.0490 0.0403 0.0412 168,025 -0.00(-9.55%)
Jun 24, 2016 0.0485 0.0495 0.0450 0.0456 216,064 -0.00(-6.08%)
Jun 23, 2016 0.0487 0.0495 0.0485 0.0485 119,753 -0.00(-0.41%)
Jun 22, 2016 0.0488 0.0500 0.0485 0.0487 247,850 -0.00(-0.20%)
Jun 21, 2016 0.0485 0.0524 0.0485 0.0488 102,055 -0.00(-6.87%)
Jun 20, 2016 0.0500 0.0524 0.0483 0.0524 139,119 +0.00(+3.78%)
Jun 17, 2016 0.0580 0.0580 0.0450 0.0505 428,170 -0.01(-12.19%)
Jun 16, 2016 0.0501 0.0575 0.0501 0.0575 109,208 +0.01(+14.77%)
Jun 15, 2016 0.0598 0.0598 0.0501 0.0501 54,510 -0.01(-14.09%)
Jun 14, 2016 0.0595 0.0595 0.0540 0.0583 38,237 -0.00(-2.64%)
Jun 13, 2016 0.0610 0.0620 0.0510 0.0599 123,246 -0.00(-1.80%)
Jun 10, 2016 0.0682 0.0720 0.0610 0.0610 23,200 -0.00(-3.63%)
Jun 09, 2016 0.0633 0.0633 0.0610 0.0633 62,450 -0.01(-12.08%)
Jun 08, 2016 0.0720 0.0720 0.0601 0.0720 45,456 +0.00(+0.00%)
Jun 07, 2016 0.0750 0.0750 0.0720 0.0720 70,190 +0.00(+0.00%)
Jun 06, 2016 0.0550 0.0786 0.0550 0.0720 442,327 +0.01(+20.00%)
Jun 03, 2016 0.0537 0.0740 0.0537 0.0600 383,076 +0.01(+20.00%)
Jun 02, 2016 0.0385 0.0538 0.0385 0.0500 79,664 +0.01(+11.11%)
Jun 01, 2016 0.0450 0.0450 0.0385 0.0450 19,950 +0.00(+0.00%)
May 31, 2016 0.0375 0.0450 0.0370 0.0450 140,879 +0.00(+12.50%)
May 27, 2016 0.0400 0.0400 0.0400 0 -0.00(-4.76%)
May 26, 2016 0.0420 0.0469 0.0380 0.0420 315,201 -0.00(-9.87%)
May 25, 2016 0.0464 0.0466 0.0420 0.0466 270,613 +0.00(+0.87%)
May 24, 2016 0.0470 0.0494 0.0400 0.0462 524,475 -0.00(-1.70%)
May 23, 2016 0.0540 0.0540 0.0460 0.0470 196,915 -0.00(-6.00%)
May 20, 2016 0.0510 0.0515 0.0488 0.0500 132,558 +0.00(+0.00%)
May 19, 2016 0.0539 0.0539 0.0500 0.0500 582,042 -0.00(-7.24%)
May 18, 2016 0.0558 0.0558 0.0451 0.0539 368,417 -0.00(-3.41%)
May 17, 2016 0.0520 0.0558 0.0500 0.0558 175,000 +0.00(+7.20%)
May 16, 2016 0.0590 0.0590 0.0501 0.0520 308,424 -0.00(-5.54%)
May 13, 2016 0.0650 0.0651 0.0551 0.0551 431,717 -0.01(-19.68%)
May 12, 2016 0.0685 0.0730 0.0646 0.0686 604,927 +0.00(+0.88%)
May 11, 2016 0.0690 0.0730 0.0660 0.0680 476,793 -0.00(-2.86%)
May 10, 2016 0.0700 0.0800 0.0680 0.0700 632,025 -0.00(-4.11%)
May 09, 2016 0.0752 0.0780 0.0730 0.0730 265,063 -0.00(-2.93%)
May 06, 2016 0.0800 0.0809 0.0750 0.0752 143,494 -0.00(-6.00%)
May 05, 2016 0.0900 0.0900 0.0750 0.0800 561,260 -0.01(-11.11%)
May 04, 2016 0.0852 0.0900 0.0852 0.0900 31,563 -0.00(-3.23%)
May 03, 2016 0.0870 0.0931 0.0870 0.0930 27,218 +0.01(+6.90%)
May 02, 2016 0.0870 0.0870 0.0870 0.0870 14,520 +0.00(+0.00%)
Apr 29, 2016 0.0938 0.0938 0.0851 0.0870 48,820 -0.00(-2.96%)
Apr 28, 2016 0.0900 0.0938 0.0851 0.0896 60,200 +0.00(+5.35%)
Apr 27, 2016 0.0900 0.0900 0.0800 0.0851 263,692 -0.01(-8.40%)
Apr 26, 2016 0.0899 0.0939 0.0851 0.0929 106,395 -0.00(-0.96%)
Apr 25, 2016 0.0800 0.0950 0.0800 0.0938 146,096 -0.00(-0.11%)
Apr 22, 2016 0.0855 0.1000 0.0750 0.0939 450,783 -0.01(-5.15%)
Apr 21, 2016 0.1000 0.1000 0.0850 0.0990 125,350 +0.00(+0.51%)
Apr 20, 2016 0.1000 0.1000 0.0850 0.0985 465,732 -0.00(-2.67%)
Apr 19, 2016 0.0921 0.1099 0.0902 0.1012 44,914 +0.01(+12.32%)
Apr 18, 2016 0.1015 0.1100 0.0901 0.0901 163,647 -0.02(-17.34%)
Apr 15, 2016 0.1050 0.1090 0.1002 0.1090 82,582 +0.00(+3.42%)
Apr 14, 2016 0.1054 0.1054 0.1000 0.1054 137,644 +0.00(+0.00%)
Apr 13, 2016 0.1050 0.1250 0.1000 0.1054 242,984 +0.00(+1.35%)
Apr 12, 2016 0.0989 0.1040 0.0989 0.1040 75,522 +0.00(+4.00%)
Apr 11, 2016 0.0990 0.1000 0.0990 0.1000 34,990 +0.01(+5.26%)
Apr 08, 2016 0.0870 0.1000 0.0840 0.0950 228,535 +0.01(+9.20%)
Apr 07, 2016 0.0870 0.0870 0.0750 0.0870 253,013 +0.00(+0.00%)
Apr 06, 2016 0.1000 0.1000 0.0800 0.0870 658,932 -0.01(-8.42%)
Apr 05, 2016 0.1060 0.1060 0.0900 0.0950 463,215 -0.01(-10.38%)
Apr 04, 2016 0.1090 0.1090 0.1000 0.1060 341,139 -0.00(-2.75%)
Apr 01, 2016 0.1140 0.1140 0.1000 0.1090 254,242 -0.00(-3.54%)
Mar 31, 2016 0.1125 0.1150 0.1060 0.1130 208,978 +0.00(+2.73%)
Mar 30, 2016 0.1200 0.1200 0.1050 0.1100 543,177 -0.01(-8.33%)
Mar 29, 2016 0.1300 0.1300 0.1100 0.1200 407,917 -0.00(-3.23%)
Mar 28, 2016 0.1200 0.1300 0.1150 0.1240 319,729 -0.01(-7.46%)
Mar 24, 2016 0.1340 0.1340 0.1340 0 -0.01(-8.22%)
Mar 23, 2016 0.1500 0.1500 0.1250 0.1460 478,615 +0.00(+0.69%)
Mar 22, 2016 0.1590 0.1590 0.1300 0.1450 321,742 -0.01(-8.81%)
Mar 21, 2016 0.1600 0.1650 0.1300 0.1590 865,028 -0.01(-3.64%)
Mar 18, 2016 0.1845 0.1990 0.1540 0.1650 377,110 -0.01(-7.82%)
Mar 17, 2016 0.1880 0.1950 0.1605 0.1790 320,494 -0.02(-8.21%)
Mar 16, 2016 0.2225 0.2280 0.1820 0.1950 638,996 -0.02(-9.30%)
Mar 15, 2016 0.2390 0.2480 0.2000 0.2150 754,822 +0.01(+4.88%)
Mar 14, 2016 0.1905 0.2450 0.1800 0.2050 1,682,892 +0.02(+13.89%)
Mar 11, 2016 0.1345 0.1925 0.1300 0.1800 1,563,817 +0.05(+44.00%)
Mar 10, 2016 0.1250 0.1250 0.1200 0.1250 44,102 +0.00(+0.00%)
Mar 09, 2016 0.1200 0.1300 0.1150 0.1250 118,324 -0.00(-3.10%)
Mar 08, 2016 0.1300 0.1300 0.1100 0.1290 139,576 -0.00(-0.77%)
Mar 07, 2016 0.1350 0.1350 0.1000 0.1300 112,068 +0.01(+4.00%)
Mar 04, 2016 0.1138 0.1250 0.1138 0.1250 12,199 +0.01(+11.61%)
Mar 03, 2016 0.1100 0.1300 0.1100 0.1120 123,269 +0.00(+1.82%)
Mar 02, 2016 0.1467 0.1495 0.1100 0.1100 239,583 -0.03(-24.14%)
Mar 01, 2016 0.1400 0.1500 0.1313 0.1450 39,998 -0.01(-3.33%)
Feb 29, 2016 0.1215 0.1600 0.1215 0.1500 308,413 +0.03(+25.00%)
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.