BCII Enterprises Inc. (BCII)
OTCMKTS
· Delayed Price · Currency is USD
0.0106
+0.0006 (6.40%)
At close: Mar 6, 2026
BCII Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.00% | 210,002 |
| Mar 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,202 |
| Mar 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 99,800 |
| Feb 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | 162 |
| Feb 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 212,597 |
| Feb 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.04% | 2,102 |
| Feb 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.08% | 76,002 |
| Feb 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.00% | 70,002 |
| Feb 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.36% | 159,600 |
| Feb 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.92% | 6,602 |
| Feb 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 30.00% | 75,736 |
| Feb 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -0.99% | 1,002 |
| Feb 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.18% | 145,302 |
| Feb 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.38% | 270,052 |
| Feb 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.45% | 362,502 |
| Feb 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.41% | 202 |
| Feb 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.26% | 43,202 |
| Feb 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.76% | 202 |
| Feb 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 664 |
| Jan 30, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 58,210 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 24,902 |
| Jan 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.04% | 210 |
| Jan 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.13% | 550 |
| Jan 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 28.00% | 11,268 |
| Jan 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.59% | 10,000 |
| Jan 21, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 10.00% | 51,300 |
| Jan 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.75% | 80,000 |
| Jan 15, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 2.76% | 81,000 |
| Jan 14, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 13.28% | 61,900 |
| Jan 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | 20,200 |
| Jan 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.34% | 400 |
| Jan 9, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 181,470 |
| Jan 8, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 3.57% | 7,450 |
| Jan 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,061 |
| Jan 5, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -16.17% | 412,500 |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 29.46% | 55,001 |
| Dec 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.38% | 3,550 |
| Dec 29, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 10.34% | 1,098 |
| Dec 26, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -14.71% | 6,500 |
| Dec 23, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 17.24% | 6,000 |
| Dec 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.33% | 1,300 |
| Dec 19, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.01 | 3.45% | 12,250 |
| Dec 18, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -19.44% | 25,500 |
| Dec 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 10,930 |
| Dec 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.85% | 1,225 |
| Dec 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.50% | 100 |
| Dec 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.03% | 92,888 |
| Dec 11, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.25% | 178,888 |
| Dec 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 86,899 |
| Dec 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.15% | 40,943 |
| Dec 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.33% | 54,768 |
| Dec 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 523,677 |
| Dec 4, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 6.25% | 332,377 |
| Dec 3, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 14.29% | 3,900 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.37% | 99,511 |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.57% | 13,279 |
| Nov 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 500 |
| Nov 26, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 3,000 |
| Nov 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,167 |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 5,757 |
| Nov 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 50,674 |
| Nov 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 11,185 |
| Nov 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.70% | 113,903 |
| Nov 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 132,788 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -22.86% | 875,077 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.69% | 153,100 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.81% | 330,899 |
| Nov 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.05% | 242,439 |
| Nov 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.44% | 1,020 |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.43% | 30,200 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.41% | 265 |
| Nov 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.88% | 207,280 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.64% | 42,200 |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.29% | 29,900 |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.08% | 66,110 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.07% | 492 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.52% | 30,000 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.95% | 56,000 |
| Oct 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.14% | 100,156 |
| Oct 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.53% | 171,142 |
| Oct 24, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -19.10% | 213,226 |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 23.61% | 849,650 |
| Oct 22, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -10.00% | 73,111 |
| Oct 21, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 41,000 |
| Oct 20, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 6.67% | 156,118 |
| Oct 17, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 85,000 |
| Oct 16, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -1.96% | 52,125 |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.38% | 50,000 |
| Oct 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 45.45% | 341,392 |
| Oct 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.08% | 175,800 |
| Oct 10, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 4.38% | 140,822 |
| Oct 9, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -1.44% | 610,581 |
| Oct 8, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 14.88% | 207,938 |
| Oct 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.55% | 598,400 |
| Oct 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 29.46% | 114,285 |
| Oct 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -27.74% | 279,218 |
| Oct 2, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 68.48% | 1,244,617 |
| Oct 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 31.43% | 751,722 |
| Sep 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.58% | 120,618 |
| Sep 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.25% | 430,132 |