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

Baron Capital Enterprise Inc (OP: BCAP )

0.0005 UNCHANGED
Last Price Updated: 2:39 PM EDT, May 23, 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 (%)
May 28, 2021 0.0013 0.0015 0.0012 0.0013 22,181,002 +0.00(+0.00%)
May 27, 2021 0.0014 0.0014 0.0012 0.0013 34,829,252 -0.00(-7.14%)
May 26, 2021 0.0013 0.0015 0.0013 0.0014 16,812,608 -0.00(-6.67%)
May 25, 2021 0.0014 0.0015 0.0012 0.0015 21,318,976 +0.00(+15.38%)
May 24, 2021 0.0014 0.0015 0.0011 0.0013 31,110,722 -0.00(-7.14%)
May 21, 2021 0.0015 0.0015 0.0012 0.0014 23,201,640 +0.00(+0.00%)
May 20, 2021 0.0013 0.0015 0.0012 0.0014 26,621,920 +0.00(+0.00%)
May 19, 2021 0.0013 0.0015 0.0012 0.0014 34,852,052 +0.00(+16.67%)
May 18, 2021 0.0014 0.0015 0.0011 0.0012 76,696,272 -0.00(-14.29%)
May 17, 2021 0.0017 0.0022 0.0013 0.0014 620,397,248 +0.00(+40.00%)
May 14, 2021 0.0012 0.0012 0.0009 0.0010 88,539,720 -0.00(-9.09%)
May 13, 2021 0.0011 0.0012 0.0009 0.0011 104,522,048 +0.00(+0.00%)
May 12, 2021 0.0010 0.0012 0.0010 0.0011 22,167,694 -0.00(-8.33%)
May 11, 2021 0.0012 0.0012 0.0010 0.0012 24,793,512 +0.00(+9.09%)
May 10, 2021 0.0010 0.0014 0.0010 0.0011 70,362,512 -0.00(-8.33%)
May 07, 2021 0.0011 0.0015 0.0011 0.0012 62,728,220 +0.00(+9.09%)
May 06, 2021 0.0014 0.0015 0.0011 0.0011 29,787,596 -0.00(-21.43%)
May 05, 2021 0.0012 0.0015 0.0011 0.0014 97,855,976 +0.00(+16.67%)
May 04, 2021 0.0011 0.0013 0.0011 0.0012 31,457,172 +0.00(+0.00%)
May 03, 2021 0.0010 0.0014 0.0010 0.0012 60,791,688 +0.00(+0.00%)
Apr 30, 2021 0.0012 0.0012 0.0010 0.0012 19,941,200 +0.00(+0.00%)
Apr 29, 2021 0.0009 0.0013 0.0008 0.0012 134,155,352 +0.00(+33.33%)
Apr 28, 2021 0.0010 0.0010 0.0008 0.0009 25,549,704 +0.00(+0.00%)
Apr 27, 2021 0.0010 0.0011 0.0009 0.0009 76,329,360 -0.00(-10.00%)
Apr 26, 2021 0.0013 0.0013 0.0009 0.0010 142,527,840 -0.00(-16.67%)
Apr 23, 2021 0.0009 0.0018 0.0009 0.0012 491,863,392 +0.00(+33.33%)
Apr 22, 2021 0.0008 0.0011 0.0007 0.0009 228,918,944 +0.00(+12.50%)
Apr 21, 2021 0.0009 0.0009 0.0007 0.0008 161,272,544 +0.00(+0.00%)
Apr 20, 2021 0.0009 0.0011 0.0008 0.0008 359,147,296 -0.00(-11.11%)
Apr 19, 2021 0.0009 0.0009 0.0007 0.0009 151,825,296 +0.00(+0.00%)
Apr 16, 2021 0.0005 0.0021 0.0005 0.0009 2,431,074,816 +0.00(+50.00%)
Apr 15, 2021 0.0006 0.0007 0.0006 0.0006 17,587,514 +0.00(+0.00%)
Apr 14, 2021 0.0005 0.0007 0.0005 0.0006 4,388,769 +0.00(+0.00%)
Apr 13, 2021 0.0007 0.0007 0.0005 0.0006 11,315,573 -0.00(-14.29%)
Apr 12, 2021 0.0007 0.0007 0.0005 0.0007 25,897,192 +0.00(+0.00%)
Apr 09, 2021 0.0007 0.0007 0.0006 0.0007 10,863,101 +0.00(+16.67%)
Apr 08, 2021 0.0006 0.0007 0.0006 0.0006 8,804,666 +0.00(+0.00%)
Apr 07, 2021 0.0006 0.0007 0.0006 0.0006 32,099,460 -0.00(-14.29%)
Apr 06, 2021 0.0008 0.0008 0.0006 0.0007 7,833,849 -0.00(-12.50%)
Apr 05, 2021 0.0008 0.0008 0.0006 0.0008 14,080,475 +0.00(+14.29%)
Apr 01, 2021 0.0007 0.0008 0.0007 0.0007 4,573,900 -0.00(-12.50%)
Mar 31, 2021 0.0007 0.0008 0.0007 0.0008 7,754,810 +0.00(+14.29%)
Mar 30, 2021 0.0006 0.0008 0.0006 0.0007 16,481,203 +0.00(+0.00%)
Mar 29, 2021 0.0007 0.0008 0.0006 0.0007 4,550,604 +0.00(+0.00%)
Mar 26, 2021 0.0007 0.0009 0.0006 0.0007 15,953,300 +0.00(+0.00%)
Mar 25, 2021 0.0008 0.0008 0.0006 0.0007 12,911,827 -0.00(-12.50%)
Mar 24, 2021 0.0008 0.0008 0.0006 0.0008 11,451,361 +0.00(+0.00%)
Mar 23, 2021 0.0007 0.0009 0.0006 0.0008 46,209,096 +0.00(+0.00%)
Mar 22, 2021 0.0008 0.0009 0.0007 0.0008 21,550,170 -0.00(-11.11%)
Mar 19, 2021 0.0007 0.0010 0.0007 0.0009 25,228,300 +0.00(+12.50%)
Mar 18, 2021 0.0007 0.0009 0.0006 0.0008 10,933,745 -0.00(-11.11%)
Mar 17, 2021 0.0007 0.0009 0.0006 0.0009 13,971,387 +0.00(+12.50%)
Mar 16, 2021 0.0008 0.0009 0.0007 0.0008 11,967,498 +0.00(+0.00%)
Mar 15, 2021 0.0008 0.0009 0.0007 0.0008 14,080,991 +0.00(+0.00%)
Mar 12, 2021 0.0008 0.0009 0.0007 0.0008 13,623,700 -0.00(-11.11%)
Mar 11, 2021 0.0009 0.0010 0.0006 0.0009 88,714,984 +0.00(+0.00%)
Mar 10, 2021 0.0009 0.0010 0.0008 0.0009 54,517,756 +0.00(+0.00%)
Mar 09, 2021 0.0006 0.0009 0.0006 0.0009 65,155,680 +0.00(+50.00%)
Mar 08, 2021 0.0007 0.0007 0.0006 0.0006 37,168,236 -0.00(-25.00%)
Mar 05, 2021 0.0006 0.0008 0.0006 0.0008 25,049,900 +0.00(+14.29%)
Mar 04, 2021 0.0009 0.0009 0.0006 0.0007 26,279,040 -0.00(-22.22%)
Mar 03, 2021 0.0010 0.0011 0.0007 0.0009 25,410,698 +0.00(+0.00%)
Mar 02, 2021 0.0011 0.0011 0.0008 0.0009 23,323,724 -0.00(-10.00%)
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.