ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bcii Enterprises Inc (OP:BCII)

0.0167 +0.0038 (+29.46%)
Streaming Delayed Price Updated: 11:51 AM EST, Jan 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 02, 2026 0.0170 0.0170 0.0150 0.0167 55,001 +0.00(+29.46%)
Dec 30, 2025 0.0129 10 -0.00(-19.38%)
Dec 29, 2025 0.0140 0.0160 0.0140 0.0160 1,098 +0.00(+10.34%)
Dec 26, 2025 0.0160 0.0160 0.0145 0.0145 6,500 -0.00(-14.71%)
Dec 23, 2025 0.0170 0 +0.00(+17.24%)
Dec 22, 2025 0.0145 0.0145 0.0145 0.0145 1,300 -0.00(-3.33%)
Dec 19, 2025 0.0147 0.0172 0.0147 0.0150 12,250 +0.00(+3.45%)
Dec 18, 2025 0.0150 0.0150 0.0145 0.0145 25,500 -0.00(-19.44%)
Dec 17, 2025 0.0155 0.0180 0.0155 0.0180 10,930 +0.00(+20.00%)
Dec 16, 2025 0.0150 0.0150 0.0150 0.0150 1,225 -0.00(-3.85%)
Dec 15, 2025 0.0156 0.0156 0.0156 0.0156 100 -0.00(-2.50%)
Dec 12, 2025 0.0160 0.0160 0.0155 0.0160 92,888 -0.00(-3.03%)
Dec 11, 2025 0.0183 0.0184 0.0130 0.0165 178,888 -0.00(-6.25%)
Dec 10, 2025 0.0187 0.0187 0.0176 0.0176 86,899 +0.00(+0.00%)
Dec 09, 2025 0.0171 0.0186 0.0171 0.0176 40,943 +0.00(+1.15%)
Dec 08, 2025 0.0176 0.0187 0.0174 0.0174 54,768 -0.00(-3.33%)
Dec 05, 2025 0.0198 0.0200 0.0180 0.0180 523,677 +0.00(+5.88%)
Dec 04, 2025 0.0170 0.0170 0.0120 0.0170 332,377 +0.00(+6.25%)
Dec 03, 2025 0.0148 0.0160 0.0148 0.0160 3,900 +0.00(+14.29%)
Dec 02, 2025 0.0134 0.0140 0.0120 0.0140 99,511 +0.00(+9.37%)
Dec 01, 2025 0.0130 0.0130 0.0116 0.0128 13,279 -0.00(-8.57%)
Nov 28, 2025 0.0116 0.0140 0.0116 0.0140 500 +0.00(+0.00%)
Nov 26, 2025 0.0154 0.0154 0.0140 0.0140 3,000 +0.00(+0.00%)
Nov 25, 2025 0.0116 0.0140 0.0116 0.0140 2,167 +0.00(+0.00%)
Nov 24, 2025 0.0140 0.0140 0.0124 0.0140 5,757 +0.00(+7.69%)
Nov 21, 2025 0.0116 0.0130 0.0116 0.0130 50,674 -0.00(-7.14%)
Nov 20, 2025 0.0128 0.0140 0.0120 0.0140 11,185 +0.00(+0.00%)
Nov 19, 2025 0.0140 0.0140 0.0116 0.0140 113,903 +0.00(+3.70%)
Nov 18, 2025 0.0120 0.0138 0.0120 0.0135 132,788 +0.00(+0.00%)
Nov 17, 2025 0.0174 0.0174 0.0102 0.0135 875,077 -0.00(-22.86%)
Nov 14, 2025 0.0175 0.0175 0.0160 0.0175 153,100 -0.00(-1.69%)
Nov 13, 2025 0.0193 0.0199 0.0165 0.0178 330,899 -0.00(-6.81%)
Nov 12, 2025 0.0176 0.0200 0.0173 0.0191 242,439 +0.00(+11.05%)
Nov 11, 2025 0.0183 0.0183 0.0172 0.0172 1,020 -0.00(-4.44%)
Nov 10, 2025 0.0184 0.0184 0.0173 0.0180 30,200 +0.00(+10.43%)
Nov 07, 2025 0.0163 0.0163 0.0163 0.0163 265 -0.00(-11.41%)
Nov 06, 2025 0.0175 0.0184 0.0152 0.0184 207,280 +0.00(+8.88%)
Nov 05, 2025 0.0180 0.0180 0.0157 0.0169 42,200 +0.00(+7.64%)
Nov 04, 2025 0.0160 0.0160 0.0156 0.0157 29,900 +0.00(+3.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.