|
Closing price on 9/21/2026
|
|
| Open |
19.40 |
| High |
20.00 |
| Low |
19.40 |
| Volume |
500 |
| Split-adjusted Price |
20.00 |
There is no data on 9/22/2026. Display data on 9/21/2026 instead.
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2026
|
+0.60 / +3.09%
|
19.40
|
20.00
|
19.40
|
20.00
|
19.80
|
20.00
|
500
|
|
|
9/18/2026
|
+0.40 / +2.11%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
300
|
|
|
9/17/2026
|
+0.20 / +1.06%
|
18.80
|
19.00
|
18.80
|
19.00
|
19.00
|
19.00
|
1,200
|
|
|
9/16/2026
|
-0.20 / -1.05%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.80
|
18.80
|
1,300
|
|
|
9/15/2026
|
+1.50 / +8.57%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1,500
|
|
|
9/14/2026
|
-1.90 / -9.79%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2,400
|
|
|
9/11/2026
|
+0.50 / +2.58%
|
19.90
|
19.90
|
17.70
|
19.90
|
19.40
|
19.90
|
2,800
|
|
|
9/10/2026
|
-1.40 / -6.86%
|
20.90
|
20.90
|
19.00
|
19.00
|
19.40
|
19.00
|
500
|
|
|
9/9/2026
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
0
|
|
|
9/8/2026
|
+0.50 / +2.51%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
300
|
|
|
9/7/2026
|
+0.80 / +4.19%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
100
|
|
|
9/4/2026
|
-1.90 / -9.05%
|
19.40
|
19.40
|
19.10
|
19.10
|
19.10
|
19.10
|
1,500
|
|
|
9/3/2026
|
+0.60 / +2.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
300
|
|
|
8/28/2026
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.30
|
20.40
|
20.40
|
20.40
|
2,700
|
|
|
8/27/2026
|
+0.80 / +4.06%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
400
|
|
|
8/26/2026
|
+0.50 / +2.62%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.70
|
19.60
|
1,000
|
|
|
8/25/2026
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
200
|
|
|
8/24/2026
|
-1.30 / -6.57%
|
19.80
|
19.80
|
18.30
|
18.50
|
19.10
|
18.50
|
600
|
|
|
8/21/2026
|
-0.40 / -1.98%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
100
|
|
|
8/20/2026
|
+1.00 / +5.21%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
200
|
|
|
8/19/2026
|
-0.90 / -4.69%
|
19.50
|
19.50
|
18.30
|
18.30
|
19.20
|
18.30
|
400
|
|
|
8/18/2026
|
-1.90 / -9.31%
|
20.40
|
20.40
|
18.50
|
18.50
|
19.20
|
18.50
|
5,500
|
|
|
8/17/2026
|
+0.30 / +1.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
1,000
|
|
|
8/14/2026
|
+0.80 / +4.02%
|
21.10
|
21.10
|
18.30
|
20.70
|
20.10
|
20.70
|
1,000
|
|
|
8/13/2026
|
-1.30 / -6.70%
|
20.00
|
20.00
|
18.10
|
18.10
|
19.90
|
18.10
|
2,500
|
|
|
8/12/2026
|
+0.40 / +2.04%
|
19.60
|
20.00
|
18.50
|
20.00
|
19.40
|
20.00
|
2,000
|
|
|
8/11/2026
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
200
|
|
|
8/10/2026
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
300
|
|
|
8/7/2026
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
200
|
|
|
8/6/2026
|
+0.30 / +1.56%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
200
|
|
|