Baristas Coffee Company Inc Recent Share Price (USX:BCCI)

USX:BCCI - Baristas Coffee Co Inc Baristas Coffee Company Inc
Sector: Consumer Staples, Industry: Packaged Foods & Meats

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 May 2007	USD	0.04	0.04	0.037	0.04	8	0.0 (0.0%)	44,780
3 May 2007	USD	0.037	0.04	0.037	0.04	8	0.0 (0.0%)	27,500
2 May 2007	USD	0.046	0.046	0.037	0.04	8	-0.005 (-11.11%)	67,200
1 May 2007	USD	0.045	0.045	0.045	0.045	9	0.0 (0.0%)	5,000
30 Apr 2007	USD	0.043	0.045	0.043	0.045	9	-0.01 (-18.18%)	44,100
27 Apr 2007	USD	0.047	0.055	0.045	0.055	11	+0.005 (+10%)	34,735
26 Apr 2007	USD	0.046	0.05	0.046	0.05	10	+0.002 (+4.17%)	25,022
25 Apr 2007	USD	0.048	0.048	0.048	0.048	9.6	0.0 (0.0%)	0
24 Apr 2007	USD	0.046	0.048	0.046	0.048	9.6	+0.002 (+4.35%)	44,500
23 Apr 2007	USD	0.055	0.055	0.046	0.046	9.2	-0.009 (-16.36%)	14,680
20 Apr 2007	USD	0.055	0.055	0.05	0.055	11	+0.002 (+3.77%)	92,222
19 Apr 2007	USD	0.05	0.057	0.046	0.053	10.6	+0.005 (+10.42%)	89,199
18 Apr 2007	USD	0.048	0.048	0.048	0.048	9.6	-0.007 (-12.73%)	24,000
17 Apr 2007	USD	0.055	0.055	0.055	0.055	11	0.0 (0.0%)	0
16 Apr 2007	USD	0.06	0.06	0.055	0.055	11	-0.004 (-6.78%)	94,300
13 Apr 2007	USD	0.045	0.06	0.045	0.059	11.8	+0.014 (+31.11%)	122,300
12 Apr 2007	USD	0.05	0.05	0.043	0.045	9	+0.002 (+4.65%)	212,383
11 Apr 2007	USD	0.041	0.05	0.04	0.043	8.6	+0.001 (+2.38%)	63,256
10 Apr 2007	USD	0.044	0.05	0.041	0.042	8.4	-0.008 (-16%)	58,343
9 Apr 2007	USD	0.05	0.05	0.044	0.05	10	+0.005 (+11.11%)	23,360
6 Apr 2007	USD	0.045	0.045	0.045	0.045	9	0.0 (0.0%)	0
5 Apr 2007	USD	0.05	0.05	0.045	0.045	9	-0.002 (-4.26%)	12,000
4 Apr 2007	USD	0.047	0.047	0.047	0.047	9.4	0.0 (0.0%)	0
3 Apr 2007	USD	0.051	0.052	0.047	0.047	9.4	-0.004 (-7.84%)	64,240
2 Apr 2007	USD	0.051	0.051	0.051	0.051	10.2	0.0 (0.0%)	0
30 Mar 2007	USD	0.055	0.055	0.05	0.051	10.2	-0.004 (-7.27%)	41,000
29 Mar 2007	USD	0.06	0.06	0.055	0.055	11	-0.001 (-1.79%)	283,769
28 Mar 2007	USD	0.055	0.056	0.054	0.056	11.2	-0.001 (-1.75%)	41,000
27 Mar 2007	USD	0.054	0.06	0.05	0.057	11.4	+0.002 (+3.64%)	82,137
26 Mar 2007	USD	0.05	0.055	0.05	0.055	11	+0.005 (+10%)	294,167

Unicorn Response |