|
|
Closing price on 12/1/2021
|
|
| Open |
12.80 |
| High |
13.00 |
| Low |
12.80 |
| Volume |
340,000 |
| Split-adjusted Price |
12.80 |
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.80
|
12.80
|
340,000
|
|
|
11/30/2021
|
-0.30 / -2.33%
|
12.80
|
13.10
|
12.60
|
12.60
|
12.80
|
12.60
|
324,300
|
|
|
11/29/2021
|
-0.30 / -2.29%
|
13.10
|
13.20
|
12.80
|
12.80
|
12.90
|
12.80
|
421,600
|
|
|
11/26/2021
|
0.00 / 0.00%
|
13.20
|
13.30
|
12.90
|
13.20
|
13.10
|
13.20
|
393,100
|
|
|
11/25/2021
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.10
|
13.20
|
13.20
|
13.20
|
377,400
|
|
|
11/24/2021
|
-0.30 / -2.24%
|
13.00
|
13.40
|
12.90
|
13.10
|
13.10
|
13.10
|
324,600
|
|
|
11/23/2021
|
-0.70 / -5.07%
|
13.50
|
13.60
|
13.00
|
13.10
|
13.40
|
13.10
|
367,900
|
|
|
11/22/2021
|
-0.60 / -4.23%
|
14.10
|
14.30
|
13.40
|
13.60
|
13.80
|
13.60
|
490,000
|
|
|
11/19/2021
|
-0.40 / -2.78%
|
14.40
|
14.50
|
13.90
|
14.00
|
14.20
|
14.00
|
323,300
|
|
|
11/18/2021
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.20
|
14.40
|
14.40
|
14.40
|
508,300
|
|
|
11/17/2021
|
+0.10 / +0.69%
|
14.00
|
14.70
|
14.00
|
14.60
|
14.50
|
14.60
|
358,500
|
|
|
11/16/2021
|
+0.30 / +2.10%
|
14.30
|
14.70
|
14.30
|
14.60
|
14.50
|
14.60
|
548,200
|
|
|
11/15/2021
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.30
|
14.50
|
307,300
|
|
|
11/12/2021
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.20
|
14.40
|
14.40
|
14.40
|
505,200
|
|
|
11/11/2021
|
-0.20 / -1.36%
|
14.60
|
14.80
|
14.20
|
14.50
|
14.40
|
14.50
|
455,300
|
|
|
11/10/2021
|
-0.20 / -1.33%
|
15.00
|
15.10
|
14.60
|
14.80
|
14.70
|
14.80
|
347,900
|
|
|
11/9/2021
|
+0.30 / +2.05%
|
14.60
|
15.10
|
14.60
|
14.90
|
15.00
|
14.90
|
582,300
|
|
|
11/8/2021
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.61
|
14.60
|
430,200
|
|
|
11/5/2021
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.60
|
14.60
|
246,700
|
|
|
11/4/2021
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.50
|
14.40
|
294,200
|
|
|
11/3/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.30
|
14.40
|
298,000
|
|
|
11/2/2021
|
-0.40 / -2.70%
|
14.80
|
14.80
|
14.30
|
14.40
|
14.40
|
14.40
|
404,700
|
|
|
11/1/2021
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.80
|
14.80
|
437,200
|
|
|
10/29/2021
|
-0.20 / -1.34%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.70
|
14.70
|
280,400
|
|
|
10/28/2021
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.90
|
14.90
|
265,500
|
|
|
10/27/2021
|
-0.10 / -0.66%
|
15.10
|
15.20
|
14.90
|
15.00
|
15.10
|
15.00
|
287,500
|
|
|
10/26/2021
|
-0.10 / -0.66%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.10
|
15.10
|
319,400
|
|
|
10/25/2021
|
-0.10 / -0.66%
|
15.20
|
15.50
|
14.90
|
15.10
|
15.20
|
15.10
|
494,900
|
|
|
10/22/2021
|
+0.20 / +1.33%
|
15.00
|
15.30
|
15.00
|
15.20
|
15.20
|
15.20
|
106,800
|
|
|
10/21/2021
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.70
|
15.00
|
15.00
|
15.00
|
94,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|