|
|
Closing price on 2/13/2026
|
|
| Open |
15.40 |
| High |
16.60 |
| Low |
14.70 |
| Volume |
57,000 |
| Split-adjusted Price |
16.60 |
There is no data on 2/17/2026. Display data on 2/13/2026 instead.
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
+1.20 / +7.79%
|
15.40
|
16.60
|
14.70
|
16.60
|
16.30
|
16.60
|
57,000
|
|
|
2/12/2026
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.10
|
15.70
|
15.40
|
15.70
|
41,500
|
|
|
2/11/2026
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.70
|
15.80
|
43,800
|
|
|
2/10/2026
|
+0.60 / +4.03%
|
15.40
|
16.00
|
14.90
|
15.50
|
15.70
|
15.50
|
38,600
|
|
|
2/9/2026
|
+0.20 / +1.34%
|
14.90
|
15.10
|
14.60
|
15.10
|
14.90
|
15.10
|
15,200
|
|
|
2/6/2026
|
-0.20 / -1.33%
|
14.80
|
15.10
|
14.80
|
14.80
|
14.90
|
14.80
|
14,200
|
|
|
2/5/2026
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
15.00
|
22,400
|
|
|
2/4/2026
|
+1.00 / +6.94%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.00
|
15.40
|
15,600
|
|
|
2/3/2026
|
+0.10 / +0.69%
|
15.00
|
15.00
|
14.30
|
14.50
|
14.40
|
14.50
|
22,200
|
|
|
2/2/2026
|
0.00 / 0.00%
|
14.80
|
14.80
|
13.50
|
14.80
|
14.40
|
14.80
|
51,900
|
|
|
1/30/2026
|
0.00 / 0.00%
|
15.40
|
15.70
|
14.50
|
14.50
|
14.80
|
14.50
|
48,100
|
|
|
1/29/2026
|
-0.80 / -5.19%
|
15.80
|
15.80
|
14.50
|
14.60
|
14.50
|
14.60
|
40,500
|
|
|
1/28/2026
|
+0.10 / +0.63%
|
16.40
|
16.50
|
14.50
|
16.00
|
15.40
|
16.00
|
16,300
|
|
|
1/27/2026
|
-0.60 / -3.85%
|
16.40
|
16.40
|
13.30
|
15.00
|
15.90
|
15.00
|
87,700
|
|
|
1/26/2026
|
+0.10 / +0.65%
|
15.90
|
15.90
|
15.30
|
15.60
|
15.60
|
15.60
|
34,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|