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 (%)
Aug 31, 2021 0.0200 0.0219 0.0200 0.0219 287,576 +0.00(+4.29%)
Aug 30, 2021 0.0215 0.0229 0.0200 0.0210 315,058 -0.00(-2.78%)
Aug 27, 2021 0.0203 0.0230 0.0195 0.0216 413,845 +0.00(+0.47%)
Aug 26, 2021 0.0203 0.0231 0.0202 0.0215 421,822 -0.00(-1.83%)
Aug 25, 2021 0.0235 0.0235 0.0219 0.0219 40,384 -0.00(-1.79%)
Aug 24, 2021 0.0223 0.0235 0.0211 0.0223 54,368 +0.00(+1.36%)
Aug 23, 2021 0.0235 0.0235 0.0216 0.0220 81,750 -0.00(-6.38%)
Aug 20, 2021 0.0216 0.0235 0.0216 0.0235 58,922 +0.00(+8.80%)
Aug 19, 2021 0.0225 0.0225 0.0216 0.0216 149,048 -0.00(-4.00%)
Aug 18, 2021 0.0220 0.0235 0.0220 0.0225 115,274 +0.00(+2.27%)
Aug 17, 2021 0.0225 0.0225 0.0220 0.0220 11,260 -0.00(-6.38%)
Aug 16, 2021 0.0201 0.0235 0.0201 0.0235 248,537 +0.00(+10.33%)
Aug 13, 2021 0.0224 0.0235 0.0213 0.0213 158,861 -0.00(-2.29%)
Aug 12, 2021 0.0227 0.0235 0.0210 0.0218 657,427 +0.00(+0.00%)
Aug 11, 2021 0.0228 0.0235 0.0218 0.0218 48,540 -0.00(-4.39%)
Aug 10, 2021 0.0215 0.0250 0.0215 0.0228 59,608 +0.00(+5.56%)
Aug 09, 2021 0.0250 0.0250 0.0216 0.0216 75,350 -0.00(-10.00%)
Aug 06, 2021 0.0222 0.0258 0.0222 0.0240 115,244 +0.00(+8.60%)
Aug 05, 2021 0.0226 0.0236 0.0216 0.0221 186,197 -0.00(-0.90%)
Aug 04, 2021 0.0216 0.0229 0.0215 0.0223 403,837 -0.00(-5.11%)
Aug 03, 2021 0.0264 0.0264 0.0215 0.0235 312,003 -0.00(-5.62%)
Aug 02, 2021 0.0261 0.0275 0.0226 0.0249 299,366 -0.00(-3.86%)
Jul 30, 2021 0.0230 0.0260 0.0215 0.0259 428,341 +0.00(+14.10%)
Jul 29, 2021 0.0232 0.0239 0.0215 0.0227 174,350 -0.00(-2.58%)
Jul 28, 2021 0.0260 0.0260 0.0215 0.0233 301,181 +0.00(+5.43%)
Jul 27, 2021 0.0220 0.0226 0.0215 0.0221 230,494 +0.00(+0.45%)
Jul 26, 2021 0.0250 0.0260 0.0220 0.0220 159,381 -0.00(-1.35%)
Jul 23, 2021 0.0259 0.0259 0.0216 0.0223 512,885 -0.00(-10.44%)
Jul 22, 2021 0.0230 0.0249 0.0220 0.0249 131,575 +0.00(+8.26%)
Jul 21, 2021 0.0240 0.0253 0.0225 0.0230 121,097 -0.00(-4.17%)
Jul 20, 2021 0.0215 0.0250 0.0215 0.0240 395,974 -0.00(-0.83%)
Jul 19, 2021 0.0259 0.0259 0.0215 0.0242 265,740 -0.00(-4.35%)
Jul 16, 2021 0.0220 0.0253 0.0216 0.0253 326,678 +0.00(+9.52%)
Jul 15, 2021 0.0230 0.0260 0.0220 0.0231 385,211 -0.00(-2.94%)
Jul 14, 2021 0.0214 0.0249 0.0214 0.0238 150,060 -0.00(-7.39%)
Jul 13, 2021 0.0260 0.0260 0.0231 0.0257 122,769 +0.00(+4.90%)
Jul 12, 2021 0.0245 0.0245 0.0230 0.0245 485,986 +0.00(+2.94%)
Jul 09, 2021 0.0242 0.0245 0.0230 0.0238 152,050 +0.00(+0.00%)
Jul 08, 2021 0.0230 0.0238 0.0230 0.0238 116,536 +0.00(+3.48%)
Jul 07, 2021 0.0243 0.0243 0.0230 0.0230 199,270 -0.00(-4.17%)
Jul 06, 2021 0.0241 0.0241 0.0220 0.0240 313,305 -0.00(-0.83%)
Jul 02, 2021 0.0249 0.0249 0.0230 0.0242 303,426 -0.00(-2.81%)
Jul 01, 2021 0.0260 0.0260 0.0230 0.0249 307,745 +0.00(+0.81%)
Jun 30, 2021 0.0244 0.0260 0.0232 0.0247 313,475 -0.00(-6.08%)
Jun 29, 2021 0.0242 0.0269 0.0235 0.0263 129,400 -0.00(-0.75%)
Jun 28, 2021 0.0247 0.0265 0.0222 0.0265 430,862 +0.00(+7.72%)
Jun 25, 2021 0.0300 0.0300 0.0230 0.0246 281,792 -0.00(-1.60%)
Jun 24, 2021 0.0259 0.0275 0.0225 0.0250 411,216 +0.00(+0.00%)
Jun 23, 2021 0.0260 0.0267 0.0200 0.0250 953,663 +0.00(+4.17%)
Jun 22, 2021 0.0231 0.0255 0.0230 0.0240 392,984 -0.00(-7.34%)
Jun 21, 2021 0.0231 0.0260 0.0231 0.0259 256,100 +0.00(+0.00%)
Jun 18, 2021 0.0263 0.0263 0.0233 0.0259 450,357 +0.00(+0.00%)
Jun 17, 2021 0.0241 0.0260 0.0241 0.0259 316,061 +0.00(+1.97%)
Jun 16, 2021 0.0240 0.0254 0.0240 0.0254 339,987 +0.00(+6.72%)
Jun 15, 2021 0.0240 0.0245 0.0220 0.0238 24,190 -0.00(-0.83%)
Jun 14, 2021 0.0248 0.0250 0.0215 0.0240 102,925 -0.00(-7.69%)
Jun 11, 2021 0.0250 0.0260 0.0248 0.0260 87,503 +0.00(+4.00%)
Jun 10, 2021 0.0250 0.0261 0.0250 0.0250 181,821 +0.00(+7.76%)
Jun 09, 2021 0.0250 0.0272 0.0222 0.0232 153,755 -0.00(-7.20%)
Jun 08, 2021 0.0250 0.0250 0.0225 0.0250 95,770 +0.00(+0.00%)
Jun 07, 2021 0.0261 0.0272 0.0222 0.0250 487,112 -0.00(-7.41%)
Jun 04, 2021 0.0240 0.0270 0.0230 0.0270 248,716 +0.00(+5.06%)
Jun 03, 2021 0.0310 0.0325 0.0200 0.0257 2,486,937 -0.00(-4.10%)
Jun 02, 2021 0.0290 0.0300 0.0235 0.0268 66,647 -0.00(-7.59%)
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.