|
|
Closing price on 1/23/2026
|
|
| Open |
15.40 |
| High |
15.60 |
| Low |
15.00 |
| Volume |
123,600 |
| Split-adjusted Price |
15.50 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
+0.40 / +2.65%
|
15.40
|
15.60
|
15.00
|
15.50
|
15.50
|
15.50
|
123,600
|
|
|
1/22/2026
|
+1.00 / +7.04%
|
14.90
|
15.30
|
14.20
|
15.20
|
15.10
|
15.20
|
29,700
|
|
|
1/21/2026
|
+0.60 / +4.32%
|
13.90
|
14.50
|
13.70
|
14.50
|
14.20
|
14.50
|
13,300
|
|
|
1/20/2026
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.60
|
13.90
|
13.90
|
13.90
|
37,600
|
|
|
1/19/2026
|
+0.10 / +0.70%
|
14.10
|
15.20
|
14.00
|
14.30
|
14.30
|
14.30
|
19,500
|
|
|
1/16/2026
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.10
|
14.20
|
14.10
|
14,500
|
|
|
1/15/2026
|
+0.10 / +0.72%
|
13.90
|
14.40
|
13.90
|
14.00
|
14.10
|
14.00
|
45,000
|
|
|
1/14/2026
|
+0.20 / +1.45%
|
13.90
|
14.30
|
13.70
|
14.00
|
13.90
|
14.00
|
39,100
|
|
|
1/13/2026
|
+1.00 / +7.63%
|
13.70
|
14.10
|
13.50
|
14.10
|
13.80
|
14.10
|
54,100
|
|
|
1/12/2026
|
+0.70 / +5.51%
|
12.60
|
13.40
|
12.50
|
13.40
|
13.10
|
13.40
|
28,600
|
|
|
1/9/2026
|
+0.20 / +1.59%
|
12.30
|
12.90
|
12.30
|
12.80
|
12.70
|
12.80
|
36,900
|
|
|
1/8/2026
|
-0.20 / -1.55%
|
13.00
|
13.00
|
12.40
|
12.70
|
12.60
|
12.70
|
42,800
|
|
|
1/7/2026
|
-0.10 / -0.76%
|
13.10
|
13.30
|
12.70
|
13.00
|
12.90
|
13.00
|
17,200
|
|
|
1/6/2026
|
-0.80 / -5.71%
|
14.00
|
14.00
|
12.30
|
13.20
|
13.10
|
13.20
|
32,500
|
|
|
1/5/2026
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.00
|
14.30
|
1,200
|
|
|
12/31/2025
|
+0.10 / +0.72%
|
13.80
|
14.50
|
13.50
|
13.90
|
14.30
|
13.90
|
81,600
|
|
|
12/30/2025
|
-0.80 / -5.44%
|
13.90
|
14.00
|
13.60
|
13.90
|
13.80
|
13.90
|
33,300
|
|
|
12/29/2025
|
-1.90 / -12.10%
|
15.00
|
15.00
|
13.80
|
13.80
|
14.70
|
13.80
|
2,687,000
|
|
|
12/26/2025
|
+0.60 / +4.20%
|
13.00
|
16.30
|
13.00
|
14.90
|
15.70
|
14.90
|
198,400
|
|
|
12/25/2025
|
-1.10 / -7.33%
|
14.70
|
14.80
|
13.90
|
13.90
|
14.30
|
13.90
|
37,100
|
|
|
12/24/2025
|
-0.50 / -3.31%
|
15.10
|
15.40
|
14.00
|
14.60
|
15.00
|
14.60
|
153,000
|
|
|
12/23/2025
|
+0.20 / +1.37%
|
15.30
|
15.40
|
14.10
|
14.80
|
15.10
|
14.80
|
57,000
|
|
|
12/22/2025
|
+0.20 / +1.37%
|
14.80
|
15.00
|
13.50
|
14.80
|
14.60
|
14.80
|
130,800
|
|
|
12/19/2025
|
-0.50 / -3.45%
|
15.00
|
15.00
|
13.70
|
14.00
|
14.60
|
14.00
|
49,700
|
|
|
12/18/2025
|
-1.20 / -7.32%
|
15.10
|
15.20
|
14.20
|
15.20
|
14.50
|
15.20
|
265,300
|
|
|
12/17/2025
|
-1.10 / -6.63%
|
16.20
|
16.50
|
15.20
|
15.50
|
16.40
|
15.50
|
3,331,200
|
|
|
12/16/2025
|
0.00 / 0.00%
|
15.30
|
16.90
|
15.30
|
15.40
|
16.60
|
15.40
|
2,002,400
|
|
|
12/15/2025
|
-0.30 / -1.92%
|
15.00
|
15.50
|
14.80
|
15.30
|
15.40
|
15.30
|
326,900
|
|
|
12/12/2025
|
-0.40 / -2.55%
|
15.80
|
17.40
|
14.80
|
15.30
|
15.60
|
15.30
|
362,100
|
|
|
12/11/2025
|
+1.80 / +12.86%
|
15.90
|
16.10
|
15.00
|
15.80
|
15.70
|
15.80
|
245,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|