Blue Calypso Stock Price History, BCYP Historical Prices

Add to My Stocks
$0.09 $0.04 (80%) BCYP stock closing price Sep 21, 2018 (Closing)

Blue Calypso stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Blue Calypso price to earnings ratio data. The Blue Calypso stock price history chart shows that the stock price was at a high of $10.93 on Oct 30, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-21 0.1 0.1 0.09 0.09 600 - -
2018-09-17 0.05 0.05 0.05 0.05 10,000 - -
2018-08-30 0.08 0.08 0.08 0.08 250 - -
2018-08-28 0.07 0.07 0.07 0.07 10,012 - -
2018-08-17 0.05 0.05 0.05 0.05 3,380 - -
2018-08-14 0.05 0.06 0.05 0.06 1,390 - -
2018-08-09 0.05 0.05 0.05 0.05 4,200 - -
2018-08-06 0.05 0.06 0.05 0.06 2,280 - -
2018-08-03 0.07 0.07 0.07 0.07 900 - -
2018-07-27 0.06 0.06 0.06 0.06 6,000 - -
2018-07-25 0.07 0.07 0.04 0.04 70,600 - -
2018-07-18 0.08 0.08 0.08 0.08 2,010 - -
2018-07-17 0.06 0.06 0.06 0.06 240 - -
2018-07-10 0.06 0.06 0.04 0.04 1,660 - -
2018-07-09 0.06 0.06 0.06 0.06 124 - -
2018-07-06 0 0 0 0.06 0 - -
2018-07-05 0 0 0 0.06 0 - -
2018-07-03 0 0 0 0.06 0 - -
2018-07-02 0 0 0 0.06 0 - -
2018-06-29 0 0 0 0.06 0 - -
2018-06-28 0 0 0 0.06 0 - -
2018-06-27 0 0 0 0.06 0 - -
2018-06-26 0 0 0 0.06 10 - -
2018-06-25 0 0 0 0.06 0 - -
2018-06-22 0 0 0 0.06 0 - -
2018-06-21 0 0 0 0.06 9 - -
2018-06-20 0 0 0 0.06 0 - -
2018-06-19 0 0 0 0.06 0 - -
2018-06-18 0.06 0.06 0.06 0.06 2,000 - -
2018-06-15 0.07 0.07 0.07 0.07 860 - -
2018-06-14 0 0 0 0.06 10 - -
2018-06-13 0 0 0 0.06 0 - -
2018-06-12 0 0 0 0.06 0 - -
2018-06-11 0 0 0 0.06 2 - -
2018-06-08 0 0 0 0.06 0 - -
2018-06-07 0 0 0 0.06 0 - -
2018-06-06 0 0 0 0.06 0 - -
2018-06-05 0 0 0 0.06 0 - -
2018-06-04 0 0 0 0.06 0 - -
2018-06-01 0 0 0 0.06 0 - -
2018-05-31 0 0 0 0.06 0 - -
2018-05-30 0 0 0 0.06 0 - -
2018-05-29 0 0 0 0.06 0 - -
2018-05-28 0 0 0 0.06 0 - -
2018-05-25 0 0 0 0.06 40 - -
2018-05-24 0 0 0 0.06 0 - -
2018-05-23 0 0 0 0.06 0 - -
2018-05-22 0 0 0 0.06 0 - -
2018-05-21 0 0 0 0.06 0 - -
2018-05-18 0.08 0.08 0.06 0.06 2,200 - -
2018-05-17 0.06 0.06 0.06 0.06 2,000 - -
2018-05-16 0.07 0.07 0.06 0.06 5,594 - -
2018-05-15 0 0 0 0.07 0 - -
2018-05-14 0 0 0 0.07 0 - -
2018-05-11 0 0 0 0.07 0 - -
2018-05-10 0 0 0 0.07 0 - -
2018-05-09 0 0 0 0.07 0 - -
2018-05-08 0.07 0.07 0.07 0.07 2,500 - -
2018-05-07 0 0 0 0.07 0 - -
2018-05-04 0 0 0 0.07 20 - -
2018-05-03 0 0 0 0.07 0 - -
2018-05-02 0 0 0 0.07 22 - -
2018-05-01 0 0 0 0.07 0 - -
2018-04-30 0.07 0.07 0.07 0.07 200 - -
2018-04-27 0 0 0 0.07 0 - -
2018-04-26 0 0 0 0.07 0 - -
2018-04-25 0 0 0 0.07 0 - -
2018-04-24 0 0 0 0.07 0 - -
2018-04-23 0.08 0.08 0.07 0.07 20,000 - -
2018-04-20 0.07 0.07 0.07 0.07 1,400 - -
2018-04-19 0 0 0 0.07 0 - -
2018-04-18 0 0 0 0.07 0 - -
2018-04-17 0 0 0 0.07 0 - -
2018-04-16 0 0 0 0.07 0 - -
2018-04-13 0 0 0 0.07 0 - -
2018-04-12 0 0 0 0.07 50 - -
2018-04-11 0 0 0 0.07 0 - -
2018-04-10 0.07 0.07 0.07 0.07 3,539 - -
2018-04-09 0 0 0 0.07 0 - -
2018-04-06 0.07 0.07 0.07 0.07 11,267 - -
2018-04-05 0.07 0.07 0.07 0.07 11,267 - -
2018-04-04 0 0 0 0.07 0 - -
2018-04-03 0 0 0 0.07 1 - -
2018-04-02 0 0 0 0.07 0 - -
2018-03-30 0 0 0 0.07 0 - -
2018-03-29 0 0 0 0.07 0 - -
2018-03-28 0 0 0 0.07 0 - -
2018-03-27 0 0 0 0.07 0 - -
2018-03-26 0.07 0.09 0.07 0.07 42,800 - -
Get more Data

Blue Calypso Stock History Chart

View BCYP PE ratio, PS ratio stocks charts and compare with peers.
BCYP Chart
Note: Compare Blue Calypso stock price history with the index and industry peers.

Blue Calypso Stock Price History: Past 5 years

Max Stock Price10.93Oct 30,2013
Min Stock Price0.04Jul 10,2018
Avg Stock Price3.11

Blue Calypso Historical PS ratio: Past 5 years

Max PS Ratio62.3Jul 27,2015
Min PS Ratio0.7May 19,2017
Avg PS Ratio25.04

BCYP Industry Peers

Company Price Change (%)
Functionx (FNCX)0.010 (0%)
Options Media (OPMG)00 (0%)
Ziplink (ZIPL)0.030 (0%)
Seachange International (SEAC)1.830.01 (0.55%)
Weyland (WEYL)2.930.04 (1.38%)
Neulion (NEUL)0.830 (0%)
Tivo Corp (ROVI)N/AN/A (N/A)

Blue Calypso share price history helps an investor analyze a company's history and do Blue Calypso stock analysis . Blue Calypso stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. BCYP stock closed at $0.09 and traded with a volume of 600 on the last trading day. Looking at Blue Calypso stock history data, the P/S ratio was at a low of 0.7 on May 19, 2017.