|
|
Closing price on 12/9/2024
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
9.20 |
| Volume |
22,700 |
| Split-adjusted Price |
9.80 |
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2024
|
-0.40 / -3.92%
|
10.30
|
10.50
|
9.20
|
9.80
|
9.90
|
9.80
|
22,700
|
|
|
12/6/2024
|
-0.20 / -1.94%
|
10.30
|
10.50
|
10.10
|
10.10
|
10.20
|
10.10
|
27,700
|
|
|
12/5/2024
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.00
|
10.40
|
10.30
|
10.40
|
7,700
|
|
|
12/4/2024
|
-0.60 / -5.66%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.30
|
10.00
|
10,500
|
|
|
12/3/2024
|
+0.40 / +3.88%
|
10.30
|
10.80
|
10.30
|
10.70
|
10.60
|
10.70
|
13,000
|
|
|
12/2/2024
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.30
|
10.20
|
8,500
|
|
|
11/29/2024
|
+0.40 / +3.96%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.30
|
10.50
|
6,500
|
|
|
11/28/2024
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.10
|
10.40
|
1,200
|
|
|
11/27/2024
|
-0.20 / -1.90%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.40
|
10.30
|
16,100
|
|
|
11/26/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.50
|
10.40
|
11,500
|
|
|
11/25/2024
|
+0.30 / +2.97%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.40
|
10.40
|
4,100
|
|
|
11/22/2024
|
-0.10 / -0.94%
|
10.60
|
10.60
|
9.10
|
10.50
|
10.10
|
10.50
|
22,400
|
|
|
11/21/2024
|
-0.30 / -2.75%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
10.60
|
3,200
|
|
|
11/20/2024
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
11/19/2024
|
+0.20 / +1.90%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.70
|
10.70
|
16,400
|
|
|
11/18/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
300
|
|
|
11/15/2024
|
-0.40 / -3.67%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
10.50
|
12,300
|
|
|
11/14/2024
|
-0.20 / -1.82%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.90
|
10.80
|
8,400
|
|
|
11/13/2024
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8,400
|
|
|
11/12/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.60
|
11.10
|
11.10
|
11.10
|
12,800
|
|
|
11/11/2024
|
+0.20 / +1.80%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.10
|
11.30
|
4,300
|
|
|
11/8/2024
|
-0.10 / -0.90%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.10
|
11.00
|
2,600
|
|
|
11/7/2024
|
+0.10 / +0.92%
|
10.50
|
11.20
|
10.50
|
11.00
|
11.10
|
11.00
|
12,300
|
|
|
11/6/2024
|
+0.40 / +3.70%
|
10.90
|
11.20
|
10.50
|
11.20
|
10.90
|
11.20
|
18,200
|
|
|
11/5/2024
|
-0.30 / -2.70%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
10.80
|
2,700
|
|
|
11/4/2024
|
+0.40 / +3.70%
|
11.10
|
11.20
|
10.90
|
11.20
|
11.10
|
11.20
|
17,800
|
|
|
11/1/2024
|
+0.50 / +4.76%
|
10.50
|
11.10
|
10.50
|
11.00
|
10.80
|
11.00
|
34,100
|
|
|
10/31/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
10.50
|
19,000
|
|
|
10/30/2024
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.50
|
10.30
|
7,100
|
|
|
10/29/2024
|
+0.10 / +0.94%
|
10.80
|
11.00
|
10.60
|
10.70
|
10.70
|
10.70
|
13,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|