BCCI - Baristas Coffee Company, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20190.01700.04400.01700.02900.029041,593,000
Oct 21, 20190.01500.01700.01500.01500.0150404,600
Oct 18, 20190.01600.01800.01600.01800.0180142,700
Oct 17, 20190.01600.01800.01600.01700.0170110,100
Oct 16, 20190.01800.01800.01600.01700.0170244,800
Oct 15, 20190.01600.01800.01500.01700.0170199,500
Oct 14, 20190.01600.01700.01500.01600.0160216,000
Oct 11, 20190.01600.01700.01600.01700.0170255,600
Oct 10, 20190.01600.01800.01500.01700.0170177,500
Oct 09, 20190.01700.01800.01600.01800.0180671,600
Oct 08, 20190.01400.01800.01300.01800.0180321,300
Oct 07, 20190.01200.01700.01200.01700.0170757,200
Oct 04, 20190.01700.01700.01500.01700.0170332,400
Oct 03, 20190.01700.01700.01400.01700.0170740,000
Oct 02, 20190.01600.01700.01300.01600.0160424,000
Oct 01, 20190.01700.02000.01500.01800.01801,201,700
Sep 30, 20190.02100.02100.01500.01900.01901,204,400
Sep 27, 20190.01300.02200.01300.01900.01903,667,100
Sep 26, 20190.01300.01400.01200.01400.0140328,100
Sep 25, 20190.01500.01500.01300.01300.0130104,600
Sep 24, 20190.01300.01500.01200.01200.0120431,600
Sep 23, 20190.01500.01500.01300.01300.0130214,300
Sep 20, 20190.01400.01500.01200.01500.0150583,200
Sep 19, 20190.01100.01300.01000.01200.0120653,700
Sep 18, 20190.01300.01300.01100.01300.0130557,800
Sep 17, 20190.01100.01300.01100.01300.0130196,400
Sep 16, 20190.01300.01300.01100.01300.0130137,200
Sep 13, 20190.01100.01200.01100.01200.0120369,400
Sep 12, 20190.01500.01500.01100.01200.0120356,800
Sep 11, 20190.01300.01300.01200.01200.0120293,000
Sep 10, 20190.01200.01300.01100.01300.0130577,000
Sep 09, 20190.01300.01300.01200.01300.013035,000
Sep 06, 20190.01500.01500.01100.01300.0130430,800
Sep 05, 20190.01200.01300.01200.01200.0120213,700
Sep 04, 20190.01100.01300.01100.01200.0120157,300
Sep 03, 20190.01400.01400.01200.01200.012070,000
Aug 30, 20190.01100.01300.01100.01300.0130121,200
Aug 29, 20190.01200.01200.01100.01100.0110150,100
Aug 28, 20190.01100.01300.01100.01200.0120400,400
Aug 27, 20190.01300.01300.01200.01200.0120218,000
Aug 26, 20190.01200.01300.01200.01300.013056,500
Aug 23, 20190.01200.01200.01200.01200.0120242,500
Aug 22, 20190.01300.01300.01200.01200.012056,700
Aug 21, 20190.01200.01300.01200.01300.013085,700
Aug 20, 20190.01300.01300.01200.01200.0120826,000
Aug 19, 20190.01300.01300.01300.01300.013087,900
Aug 16, 20190.01200.01200.01200.01200.0120-
Aug 15, 20190.01400.01400.01200.01200.0120393,700
Aug 14, 20190.01300.01400.01200.01200.0120448,500
Aug 13, 20190.01200.01300.01200.01300.0130340,000
Aug 12, 20190.01400.01400.01300.01300.0130324,600
Aug 09, 20190.01300.01600.01300.01300.0130722,300
Aug 08, 20190.01300.01400.01300.01300.0130744,900
Aug 07, 20190.01400.01500.01200.01300.01301,150,300
Aug 06, 20190.01400.01400.01300.01400.014047,000
Aug 05, 20190.01300.01400.01200.01300.0130306,200
Aug 02, 20190.01300.01500.01300.01400.0140219,500
Aug 01, 20190.01500.01500.01300.01300.013050,500
Jul 31, 20190.01500.01500.01300.01400.0140866,800
Jul 30, 20190.01400.01500.01300.01500.0150115,500
Jul 29, 20190.01500.01600.01500.01600.016011,000
Jul 26, 20190.01500.01500.01300.01400.0140635,100
Jul 25, 20190.01600.01600.01300.01400.0140588,300
Jul 24, 20190.01400.01500.01300.01500.0150433,400
Jul 23, 20190.01400.01600.01400.01500.0150124,500
Jul 22, 20190.01300.01600.01300.01600.0160228,800
Jul 19, 20190.01800.01800.01400.01500.0150124,100
Jul 18, 20190.01600.01700.01500.01600.0160179,500
Jul 17, 20190.01400.01600.01400.01500.015085,000
Jul 16, 20190.01800.01800.01500.01700.017074,400
Jul 15, 20190.01500.01600.01300.01500.0150127,000
Jul 12, 20190.01800.01800.01500.01500.0150282,200
Jul 11, 20190.01200.01600.01200.01600.016035,100
Jul 10, 20190.01800.01800.01200.01200.012073,100
Jul 09, 20190.01500.01700.01500.01700.0170226,600
Jul 08, 20190.01500.01700.01500.01500.0150195,600
Jul 05, 20190.01800.01800.01500.01700.0170134,800
Jul 03, 20190.01500.01800.01500.01800.018014,100
Jul 02, 20190.02000.02000.01600.01800.0180286,600
Jul 01, 20190.01900.01900.01600.01900.0190255,500
Jun 28, 20190.01500.01900.01500.01800.018081,100
Jun 27, 20190.01400.01800.01400.01600.0160262,600
Jun 26, 20190.01900.01900.01400.01600.0160105,000
Jun 25, 20190.01200.02000.01200.01900.0190823,200
Jun 24, 20190.01500.01600.01500.01500.0150120,400
Jun 21, 20190.01700.02000.01400.01600.0160201,900
Jun 20, 20190.02000.02000.01400.01700.0170752,000
Jun 19, 20190.01500.02200.01400.02000.02001,901,400
Jun 18, 20190.01100.01300.01000.01300.0130709,900
Jun 17, 20190.01200.01200.01000.01100.0110254,200
Jun 14, 20190.01000.01100.01000.01000.0100215,000
Jun 13, 20190.01200.01200.01000.01000.0100107,900
Jun 12, 20190.01000.01100.01000.01100.0110213,300
Jun 11, 20190.01200.01200.01000.01100.0110480,500
Jun 10, 20190.01100.01200.01100.01200.012070,100
Jun 07, 20190.01100.01300.01100.01200.0120306,100
Jun 06, 20190.01400.01400.01100.01200.012086,700
Jun 05, 20190.01200.01200.01100.01200.0120135,700
Jun 04, 20190.01100.01200.01000.01200.0120226,700
Jun 03, 20190.01300.01300.01000.01100.01101,084,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...