|
|
Closing price on 1/24/2025
|
|
| Open |
11.50 |
| High |
11.90 |
| Low |
11.00 |
| Volume |
24,300 |
| Split-adjusted Price |
11.00 |
There is no data on 1/26/2025. Display data on 1/24/2025 instead.
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
-0.20 / -1.79%
|
11.50
|
11.90
|
11.00
|
11.00
|
11.40
|
11.00
|
24,300
|
|
|
1/23/2025
|
-0.40 / -3.51%
|
11.10
|
11.60
|
11.00
|
11.00
|
11.20
|
11.00
|
10,700
|
|
|
1/22/2025
|
-0.20 / -1.75%
|
11.50
|
11.60
|
11.20
|
11.20
|
11.40
|
11.20
|
16,600
|
|
|
1/21/2025
|
-0.20 / -1.74%
|
11.20
|
11.80
|
11.10
|
11.30
|
11.40
|
11.30
|
16,000
|
|
|
1/20/2025
|
0.00 / 0.00%
|
12.90
|
12.90
|
11.40
|
11.50
|
11.50
|
11.50
|
20,000
|
|
|
1/17/2025
|
+0.60 / +5.45%
|
11.10
|
11.70
|
11.10
|
11.60
|
11.50
|
11.60
|
13,400
|
|
|
1/16/2025
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.00
|
11.00
|
11.00
|
5,200
|
|
|
1/15/2025
|
+0.10 / +0.89%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.00
|
11.30
|
9,200
|
|
|
1/14/2025
|
+0.10 / +0.90%
|
11.30
|
11.50
|
10.80
|
11.20
|
11.20
|
11.20
|
18,300
|
|
|
1/13/2025
|
+0.30 / +2.73%
|
11.10
|
11.30
|
10.80
|
11.30
|
11.10
|
11.30
|
5,100
|
|
|
1/10/2025
|
-0.70 / -6.14%
|
11.40
|
11.40
|
10.70
|
10.70
|
11.00
|
10.70
|
5,800
|
|
|
1/9/2025
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.00
|
11.00
|
11.40
|
11.00
|
19,000
|
|
|
1/8/2025
|
+0.30 / +2.70%
|
11.10
|
11.40
|
10.70
|
11.40
|
11.00
|
11.40
|
4,300
|
|
|
1/7/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.10
|
11.00
|
1,700
|
|
|
1/6/2025
|
-0.50 / -4.42%
|
11.30
|
11.50
|
10.80
|
10.80
|
11.00
|
10.80
|
8,100
|
|
|
1/3/2025
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.30
|
11.10
|
19,300
|
|
|
1/2/2025
|
+0.50 / +4.55%
|
11.00
|
11.70
|
11.00
|
11.50
|
11.40
|
11.50
|
4,200
|
|
|
12/31/2024
|
-0.80 / -6.78%
|
11.80
|
11.80
|
10.20
|
11.00
|
11.00
|
11.00
|
34,200
|
|
|
12/30/2024
|
-0.10 / -0.84%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.80
|
11.80
|
6,900
|
|
|
12/27/2024
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.50
|
12.00
|
11.90
|
12.00
|
26,900
|
|
|
12/26/2024
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.20
|
12.10
|
20,200
|
|
|
12/25/2024
|
+0.20 / +1.65%
|
12.10
|
12.80
|
12.00
|
12.30
|
12.40
|
12.30
|
20,200
|
|
|
12/24/2024
|
-0.20 / -1.56%
|
12.50
|
12.60
|
11.90
|
12.60
|
12.10
|
12.60
|
49,300
|
|
|
12/23/2024
|
-0.10 / -0.80%
|
13.30
|
13.30
|
12.40
|
12.40
|
12.80
|
12.40
|
27,200
|
|
|
12/20/2024
|
+0.80 / +6.84%
|
11.70
|
12.90
|
11.70
|
12.50
|
12.50
|
12.50
|
36,800
|
|
|
12/19/2024
|
+0.60 / +5.08%
|
11.60
|
12.50
|
11.00
|
12.40
|
11.70
|
12.40
|
23,200
|
|
|
12/18/2024
|
0.00 / 0.00%
|
11.80
|
12.40
|
11.60
|
12.00
|
11.80
|
12.00
|
30,400
|
|
|
12/17/2024
|
-0.70 / -5.60%
|
12.50
|
12.50
|
11.70
|
11.80
|
12.00
|
11.80
|
46,100
|
|
|
12/16/2024
|
-0.60 / -4.65%
|
12.90
|
13.40
|
11.60
|
12.30
|
12.50
|
12.30
|
24,700
|
|
|
12/13/2024
|
-2.10 / -14.38%
|
14.60
|
14.60
|
12.50
|
12.50
|
12.90
|
12.50
|
69,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|