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

Baristas Coffee Company Inc (OP: BCCI )

N/A 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 (%)
Jun 29, 2018 0.0070 0.0070 0.0068 0.0068 132,831 -0.00(-2.86%)
Jun 28, 2018 0.0074 0.0074 0.0068 0.0070 9,100 +0.00(+2.94%)
Jun 27, 2018 0.0065 0.0074 0.0065 0.0068 200,411 -0.00(-2.86%)
Jun 26, 2018 0.0065 0.0070 0.0065 0.0070 107,226 +0.00(+0.72%)
Jun 25, 2018 0.0065 0.0070 0.0065 0.0069 154,802 -0.00(-0.71%)
Jun 22, 2018 0.0070 0.0070 0.0070 0.0070 4,855 -0.00(-5.41%)
Jun 21, 2018 0.0065 0.0074 0.0065 0.0074 8,648 +0.00(+0.00%)
Jun 20, 2018 0.0069 0.0074 0.0069 0.0074 19,250 +0.00(+0.00%)
Jun 19, 2018 0.0074 0.0074 0.0074 0.0074 8,720 +0.00(+3.50%)
Jun 18, 2018 0.0076 0.0076 0.0067 0.0072 159,988 -0.00(-5.92%)
Jun 15, 2018 0.0075 0.0076 0.0070 0.0076 35,969 +0.00(+1.33%)
Jun 14, 2018 0.0065 0.0080 0.0065 0.0075 145,770 +0.00(+15.38%)
Jun 13, 2018 0.0075 0.0075 0.0065 0.0065 271,606 +0.00(+0.00%)
Jun 12, 2018 0.0075 0.0075 0.0065 0.0065 368,960 -0.00(-7.14%)
Jun 11, 2018 0.0067 0.0080 0.0061 0.0070 416,345 -0.00(-11.39%)
Jun 08, 2018 0.0075 0.0080 0.0065 0.0079 281,000 -0.00(-1.25%)
Jun 07, 2018 0.0070 0.0080 0.0070 0.0080 15,440 +0.00(+6.67%)
Jun 06, 2018 0.0075 0.0075 0.0070 0.0075 112,000 -0.00(-3.35%)
Jun 05, 2018 0.0074 0.0080 0.0068 0.0078 944,335 -0.00(-3.00%)
Jun 04, 2018 0.0070 0.0080 0.0070 0.0080 60,171 +0.00(+0.00%)
Jun 01, 2018 0.0072 0.0080 0.0071 0.0080 427,305 +0.00(+1.01%)
May 31, 2018 0.0072 0.0082 0.0072 0.0079 22,298 -0.00(-3.41%)
May 30, 2018 0.0080 0.0082 0.0070 0.0082 394,891 +0.00(+3.80%)
May 29, 2018 0.0080 0.0080 0.0070 0.0079 374,324 -0.00(-4.24%)
May 25, 2018 0.0083 0.0083 0.0083 0 -0.00(-5.17%)
May 24, 2018 0.0080 0.0088 0.0070 0.0087 288,003 +0.00(+22.54%)
May 23, 2018 0.0088 0.0088 0.0066 0.0071 874,902 -0.00(-17.15%)
May 22, 2018 0.0080 0.0088 0.0065 0.0086 105,800 +0.00(+7.12%)
May 21, 2018 0.0088 0.0088 0.0068 0.0080 53,600 -0.00(-9.09%)
May 18, 2018 0.0088 0.0088 0.0068 0.0088 14,060 +0.00(+0.00%)
May 17, 2018 0.0088 0.0088 0.0070 0.0088 108,091 +0.00(+0.00%)
May 16, 2018 0.0082 0.0090 0.0075 0.0088 79,230 +0.00(+10.00%)
May 15, 2018 0.0069 0.0080 0.0065 0.0080 1,853,022 +0.00(+15.94%)
May 14, 2018 0.0070 0.0071 0.0065 0.0069 417,548 -0.00(-15.85%)
May 11, 2018 0.0079 0.0082 0.0070 0.0082 344,555 +0.00(+6.49%)
May 10, 2018 0.0077 0.0077 0.0073 0.0077 88,701 +0.00(+10.00%)
May 09, 2018 0.0070 0.0082 0.0070 0.0070 289,008 +0.00(+0.00%)
May 08, 2018 0.0081 0.0082 0.0070 0.0070 269,148 -0.00(-13.58%)
May 07, 2018 0.0073 0.0088 0.0072 0.0081 1,003,323 +0.00(+10.96%)
May 04, 2018 0.0070 0.0073 0.0065 0.0073 336,747 +0.00(+4.29%)
May 03, 2018 0.0070 0.0072 0.0070 0.0070 260,713 +0.00(+0.00%)
May 02, 2018 0.0089 0.0089 0.0070 0.0070 1,070,909 -0.00(-12.50%)
May 01, 2018 0.0080 0.0089 0.0080 0.0080 113,950 -0.00(-11.01%)
Apr 30, 2018 0.0076 0.0090 0.0076 0.0090 35,695 -0.00(-0.11%)
Apr 27, 2018 0.0090 0.0090 0.0090 0.0090 125,580 +0.00(+12.50%)
Apr 26, 2018 0.0095 0.0095 0.0075 0.0080 233,732 -0.00(-6.98%)
Apr 25, 2018 0.0083 0.0091 0.0076 0.0086 337,100 -0.00(-8.51%)
Apr 24, 2018 0.0097 0.0097 0.0070 0.0094 291,935 -0.00(-4.08%)
Apr 23, 2018 0.0093 0.0098 0.0090 0.0098 169,145 +0.00(+6.52%)
Apr 20, 2018 0.0080 0.0092 0.0062 0.0092 1,399,742 +0.00(+0.00%)
Apr 19, 2018 0.0080 0.0093 0.0080 0.0092 327,094 +0.00(+0.00%)
Apr 18, 2018 0.0109 0.0109 0.0084 0.0092 585,721 -0.00(-8.00%)
Apr 17, 2018 0.0096 0.0101 0.0091 0.0100 18,897 +0.00(+11.11%)
Apr 16, 2018 0.0113 0.0113 0.0090 0.0090 391,100 -0.00(-10.00%)
Apr 13, 2018 0.0107 0.0115 0.0100 0.0100 438,500 +0.00(+1.01%)
Apr 12, 2018 0.0090 0.0105 0.0090 0.0099 216,647 -0.00(-1.00%)
Apr 11, 2018 0.0103 0.0105 0.0090 0.0100 102,200 +0.00(+0.00%)
Apr 10, 2018 0.0105 0.0105 0.0089 0.0100 1,278,450 -0.00(-4.76%)
Apr 09, 2018 0.0120 0.0120 0.0100 0.0105 1,656,855 -0.00(-12.50%)
Apr 06, 2018 0.0131 0.0131 0.0119 0.0120 16,100 -0.00(-8.40%)
Apr 05, 2018 0.0140 0.0140 0.0114 0.0131 180,500 +0.00(+7.38%)
Apr 04, 2018 0.0132 0.0139 0.0118 0.0122 156,447 -0.00(-8.13%)
Apr 03, 2018 0.0122 0.0140 0.0110 0.0133 595,378 +0.00(+8.85%)
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.