|
|
Closing price on 10/9/2024
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
9,300 |
| Split-adjusted Price |
12.10 |
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.10
|
12.10
|
9,300
|
|
|
10/8/2024
|
-0.30 / -2.44%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.10
|
12.00
|
26,900
|
|
|
10/7/2024
|
-0.10 / -0.82%
|
12.60
|
12.60
|
12.00
|
12.10
|
12.30
|
12.10
|
9,500
|
|
|
10/4/2024
|
-0.30 / -2.42%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.20
|
12.10
|
11,000
|
|
|
10/3/2024
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.40
|
12.30
|
16,400
|
|
|
10/2/2024
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.50
|
12.50
|
13,800
|
|
|
10/1/2024
|
0.00 / 0.00%
|
12.40
|
12.80
|
12.40
|
12.50
|
12.60
|
12.50
|
24,200
|
|
|
9/30/2024
|
-0.50 / -3.85%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.50
|
12.50
|
21,000
|
|
|
9/27/2024
|
-0.20 / -1.55%
|
12.90
|
13.20
|
12.60
|
12.70
|
13.00
|
12.70
|
17,000
|
|
|
9/26/2024
|
+0.10 / +0.79%
|
13.00
|
13.30
|
12.80
|
12.80
|
12.90
|
12.80
|
21,500
|
|
|
9/25/2024
|
+0.60 / +4.88%
|
12.50
|
12.90
|
12.40
|
12.90
|
12.70
|
12.90
|
34,300
|
|
|
9/24/2024
|
+0.10 / +0.82%
|
12.20
|
12.50
|
12.20
|
12.30
|
12.30
|
12.30
|
19,700
|
|
|
9/23/2024
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.20
|
12.60
|
12.20
|
12.60
|
11,300
|
|
|
9/20/2024
|
-0.20 / -1.63%
|
12.40
|
13.00
|
12.10
|
12.10
|
12.70
|
12.10
|
62,400
|
|
|
9/19/2024
|
+0.10 / +0.82%
|
12.50
|
12.60
|
12.00
|
12.30
|
12.30
|
12.30
|
24,300
|
|
|
9/18/2024
|
0.00 / 0.00%
|
12.50
|
12.60
|
11.80
|
11.90
|
12.20
|
11.90
|
13,900
|
|
|
9/17/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.80
|
12.00
|
11.90
|
12.00
|
27,400
|
|
|
9/16/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.80
|
12.30
|
12.00
|
12.30
|
26,800
|
|
|
9/13/2024
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.10
|
12.50
|
12.30
|
12.50
|
4,200
|
|
|
9/12/2024
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.30
|
12.30
|
2,600
|
|
|
9/11/2024
|
+0.20 / +1.64%
|
12.90
|
12.90
|
12.20
|
12.40
|
12.20
|
12.40
|
8,300
|
|
|
9/10/2024
|
-0.30 / -2.36%
|
12.00
|
12.50
|
12.00
|
12.40
|
12.20
|
12.40
|
11,900
|
|
|
9/9/2024
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.30
|
12.70
|
12.70
|
12.70
|
9,500
|
|
|
9/6/2024
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.80
|
12.80
|
6,100
|
|
|
9/5/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.00
|
12.80
|
12.50
|
12.80
|
15,200
|
|
|
9/4/2024
|
+0.60 / +4.92%
|
12.40
|
13.00
|
12.20
|
12.80
|
12.80
|
12.80
|
10,300
|
|
|
8/30/2024
|
-0.50 / -3.88%
|
12.90
|
12.90
|
12.00
|
12.40
|
12.20
|
12.40
|
56,000
|
|
|
8/29/2024
|
-0.20 / -1.55%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.90
|
12.70
|
9,400
|
|
|
8/28/2024
|
+0.40 / +3.20%
|
13.00
|
13.20
|
12.60
|
12.90
|
12.90
|
12.90
|
22,600
|
|
|
8/27/2024
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.30
|
12.80
|
12.50
|
12.80
|
22,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|