|
|
Closing price on 12/17/2021
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
309,500 |
| Split-adjusted Price |
11.60 |
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/7/2021
|
-0.40 / -3.23%
|
12.20
|
12.50
|
11.70
|
12.00
|
12.20
|
12.00
|
171,300
|
|
|
12/6/2021
|
-1.00 / -7.81%
|
12.70
|
12.80
|
11.80
|
11.80
|
12.40
|
11.80
|
211,500
|
|
|
12/3/2021
|
-0.10 / -0.78%
|
12.80
|
13.00
|
12.60
|
12.70
|
12.80
|
12.70
|
382,200
|
|
|
12/2/2021
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
12.80
|
12.83
|
12.80
|
327,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|