|
Closing price on 10/19/2021
|
|
| Open |
15.10 |
| High |
15.20 |
| Low |
15.00 |
| Volume |
99,700 |
| Split-adjusted Price |
15.00 |
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2021
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.10
|
15.00
|
99,700
|
|
|
10/18/2021
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.10
|
15.00
|
90,400
|
|
|
10/15/2021
|
-0.10 / -0.66%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.20
|
15.00
|
172,300
|
|
|
10/14/2021
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.10
|
15.10
|
113,000
|
|
|
10/13/2021
|
+0.10 / +0.67%
|
17.00
|
17.00
|
14.90
|
15.10
|
15.10
|
15.10
|
172,200
|
|
|
10/12/2021
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.70
|
15.00
|
15.00
|
15.00
|
201,200
|
|
|
10/11/2021
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.10
|
15.00
|
347,800
|
|
|
10/8/2021
|
-0.30 / -1.95%
|
15.40
|
15.40
|
15.00
|
15.10
|
15.20
|
15.10
|
91,600
|
|
|
10/7/2021
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.40
|
15.40
|
155,900
|
|
|
10/6/2021
|
+0.10 / +0.66%
|
15.00
|
15.40
|
15.00
|
15.30
|
15.30
|
15.30
|
172,000
|
|
|
10/5/2021
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.20
|
15.20
|
15.20
|
322,500
|
|
|
10/4/2021
|
-0.30 / -1.95%
|
15.40
|
15.40
|
15.00
|
15.10
|
15.20
|
15.10
|
141,000
|
|
|
10/1/2021
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.40
|
15.50
|
15.40
|
15.50
|
168,600
|
|
|
9/30/2021
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.60
|
15.70
|
15.80
|
15.70
|
57,000
|
|
|
9/29/2021
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.50
|
15.90
|
15.90
|
15.90
|
199,200
|
|
|
9/28/2021
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.70
|
15.60
|
189,300
|
|
|
9/27/2021
|
+0.40 / +2.65%
|
15.10
|
15.60
|
15.00
|
15.50
|
15.50
|
15.50
|
291,900
|
|
|
9/24/2021
|
-0.60 / -3.82%
|
15.70
|
15.70
|
14.70
|
15.10
|
15.10
|
15.10
|
72,900
|
|
|
9/23/2021
|
-1.80 / -10.47%
|
16.80
|
16.80
|
15.20
|
15.40
|
15.70
|
15.40
|
104,100
|
|
|
9/22/2021
|
-2.40 / -12.50%
|
18.00
|
18.00
|
16.80
|
16.80
|
17.20
|
16.80
|
350,800
|
|
|
9/21/2021
|
-1.50 / -7.46%
|
19.30
|
20.40
|
18.50
|
18.60
|
19.20
|
18.60
|
760,800
|
|
|
9/20/2021
|
+1.20 / +6.78%
|
20.30
|
20.30
|
18.80
|
18.90
|
20.10
|
18.90
|
658,100
|
|
|
9/17/2021
|
+2.30 / +14.94%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
114,900
|
|
|
9/16/2021
|
+4.40 / +40.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1,800
|
|
|
9/15/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
9/14/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
9/13/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
9/10/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
9/9/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
9/8/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|