|
|
Closing price on 1/19/2022
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
336,600 |
| Split-adjusted Price |
10.70 |
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2022
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
336,600
|
|
|
1/18/2022
|
-0.70 / -6.25%
|
11.20
|
11.20
|
10.40
|
10.50
|
10.60
|
10.50
|
298,000
|
|
|
1/17/2022
|
-0.30 / -2.65%
|
11.00
|
11.50
|
10.90
|
11.00
|
11.20
|
11.00
|
268,700
|
|
|
1/14/2022
|
-0.20 / -1.77%
|
11.30
|
11.50
|
11.10
|
11.10
|
11.30
|
11.10
|
235,500
|
|
|
1/13/2022
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.30
|
11.20
|
260,500
|
|
|
1/12/2022
|
-0.40 / -3.51%
|
11.40
|
11.40
|
10.80
|
11.00
|
11.20
|
11.00
|
282,700
|
|
|
1/11/2022
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.20
|
11.40
|
11.40
|
11.40
|
244,900
|
|
|
1/10/2022
|
-0.40 / -3.39%
|
11.80
|
11.90
|
11.40
|
11.40
|
11.60
|
11.40
|
364,300
|
|
|
1/7/2022
|
-0.40 / -3.31%
|
12.10
|
12.10
|
11.60
|
11.70
|
11.80
|
11.70
|
247,000
|
|
|
1/6/2022
|
-0.10 / -0.83%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.10
|
12.00
|
353,400
|
|
|
1/5/2022
|
+0.60 / +5.17%
|
11.70
|
12.30
|
11.60
|
12.20
|
12.10
|
12.20
|
319,200
|
|
|
1/4/2022
|
+0.50 / +4.42%
|
11.50
|
11.80
|
11.30
|
11.80
|
11.60
|
11.80
|
260,600
|
|
|
12/31/2021
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.30
|
11.50
|
233,900
|
|
|
12/30/2021
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.10
|
11.40
|
11.30
|
11.40
|
216,600
|
|
|
12/29/2021
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.10
|
11.30
|
11.20
|
11.30
|
261,200
|
|
|
12/28/2021
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.30
|
11.30
|
354,100
|
|
|
12/27/2021
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.10
|
11.30
|
11.30
|
11.30
|
284,900
|
|
|
12/24/2021
|
+0.50 / +4.50%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.40
|
11.60
|
473,500
|
|
|
12/23/2021
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.00
|
11.10
|
11.10
|
11.10
|
260,100
|
|
|
12/22/2021
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.10
|
11.20
|
212,500
|
|
|
12/21/2021
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.20
|
11.20
|
209,200
|
|
|
12/20/2021
|
-0.40 / -3.42%
|
11.70
|
11.70
|
11.10
|
11.30
|
11.30
|
11.30
|
199,200
|
|
|
12/17/2021
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.70
|
11.60
|
309,500
|
|
|
12/16/2021
|
-0.20 / -1.68%
|
12.00
|
12.20
|
11.40
|
11.70
|
11.80
|
11.70
|
266,900
|
|
|
12/15/2021
|
+0.20 / +1.69%
|
11.80
|
12.10
|
11.80
|
12.00
|
11.90
|
12.00
|
348,200
|
|
|
12/14/2021
|
+0.60 / +5.31%
|
11.30
|
12.20
|
11.10
|
11.90
|
11.80
|
11.90
|
308,700
|
|
|
12/13/2021
|
-0.10 / -0.87%
|
11.50
|
11.60
|
11.00
|
11.40
|
11.30
|
11.40
|
262,500
|
|
|
12/10/2021
|
-0.50 / -4.20%
|
11.90
|
11.90
|
11.00
|
11.40
|
11.50
|
11.40
|
434,600
|
|
|
12/9/2021
|
-0.30 / -2.50%
|
12.20
|
12.50
|
11.60
|
11.70
|
11.90
|
11.70
|
196,000
|
|
|
12/8/2021
|
-0.30 / -2.46%
|
12.00
|
12.20
|
11.60
|
11.90
|
12.00
|
11.90
|
172,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|