|
Closing price on 1/10/2023
|
|
Open |
4.90 |
High |
5.00 |
Low |
4.90 |
Volume |
11,200 |
Split-adjusted Price |
4.90 |
|
|
BCA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2023
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.90
|
4.90
|
11,200
|
|
1/9/2023
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
14,300
|
|
1/6/2023
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.90
|
4.80
|
21,700
|
|
1/5/2023
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.90
|
4.90
|
14,600
|
|
1/4/2023
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.90
|
4.90
|
14,800
|
|
1/3/2023
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.90
|
5.00
|
23,100
|
|
12/30/2022
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.90
|
4.90
|
12,600
|
|
12/29/2022
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.60
|
4.70
|
4.80
|
4.70
|
46,800
|
|
12/28/2022
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.80
|
4.80
|
12,400
|
|
12/27/2022
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.80
|
4.90
|
12,500
|
|
12/26/2022
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.80
|
4.80
|
15,600
|
|
12/23/2022
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.80
|
4.70
|
17,200
|
|
12/22/2022
|
-0.20 / -4.08%
|
4.90
|
5.00
|
4.70
|
4.70
|
4.80
|
4.70
|
14,800
|
|
12/21/2022
|
-0.20 / -4.00%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.90
|
4.80
|
12,800
|
|
12/20/2022
|
-0.20 / -4.00%
|
5.00
|
5.10
|
4.70
|
4.80
|
5.00
|
4.80
|
12,300
|
|
12/19/2022
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
5.00
|
4.90
|
16,800
|
|
12/16/2022
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.80
|
5.00
|
4.90
|
5.00
|
70,500
|
|
12/15/2022
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
5.00
|
4.90
|
20,400
|
|
12/14/2022
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
5.00
|
4.90
|
15,600
|
|
12/13/2022
|
-0.10 / -2.00%
|
5.00
|
5.10
|
4.90
|
4.90
|
5.00
|
4.90
|
11,300
|
|
12/12/2022
|
-0.20 / -3.92%
|
5.10
|
5.20
|
4.90
|
4.90
|
5.00
|
4.90
|
16,100
|
|
12/9/2022
|
-0.20 / -3.92%
|
5.10
|
5.20
|
4.90
|
4.90
|
5.10
|
4.90
|
10,200
|
|
12/8/2022
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.00
|
5.10
|
5.00
|
22,000
|
|
12/7/2022
|
-0.20 / -3.85%
|
5.20
|
5.30
|
4.80
|
5.00
|
5.00
|
5.00
|
53,900
|
|
12/6/2022
|
-0.30 / -5.66%
|
5.30
|
5.50
|
4.90
|
5.00
|
5.20
|
5.00
|
18,600
|
|
12/5/2022
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.30
|
5.40
|
22,800
|
|
12/2/2022
|
-0.20 / -3.70%
|
5.40
|
5.50
|
5.20
|
5.20
|
5.30
|
5.20
|
15,600
|
|
12/1/2022
|
+0.10 / +1.92%
|
5.20
|
5.50
|
5.20
|
5.30
|
5.40
|
5.30
|
22,500
|
|
11/30/2022
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.20
|
5.10
|
22,100
|
|
11/29/2022
|
+0.10 / +2.00%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.10
|
5.10
|
9,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:45:01 PM
|
|
|
|
|