|
Closing price on 12/6/2022
|
|
Open |
5.30 |
High |
5.50 |
Low |
4.90 |
Volume |
18,600 |
Split-adjusted Price |
5.00 |
|
|
BCA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/6/2022
|
-0.30 / -5.66%
|
5.30
|
5.50
|
4.90
|
5.00
|
5.20
|
5.00
|
18,600
|
|
12/5/2022
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.20
|
5.40
|
5.30
|
5.40
|
22,800
|
|
12/2/2022
|
-0.20 / -3.70%
|
5.40
|
5.50
|
5.20
|
5.20
|
5.30
|
5.20
|
15,600
|
|
12/1/2022
|
+0.10 / +1.92%
|
5.20
|
5.50
|
5.20
|
5.30
|
5.40
|
5.30
|
22,500
|
|
11/30/2022
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.20
|
5.10
|
22,100
|
|
11/29/2022
|
+0.10 / +2.00%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.10
|
5.10
|
9,800
|
|
11/28/2022
|
+0.10 / +2.08%
|
4.80
|
5.10
|
4.80
|
4.90
|
5.00
|
4.90
|
14,200
|
|
11/25/2022
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.80
|
4.70
|
12,300
|
|
11/24/2022
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.80
|
4.70
|
9,600
|
|
11/23/2022
|
-0.20 / -4.00%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.90
|
4.80
|
8,300
|
|
11/22/2022
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
10,800
|
|
11/21/2022
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.00
|
5.10
|
10,700
|
|
11/18/2022
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.90
|
4.90
|
12,400
|
|
11/17/2022
|
+0.10 / +2.13%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.80
|
4.80
|
7,200
|
|
11/16/2022
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.70
|
4.70
|
1,900
|
|
11/15/2022
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.50
|
4.80
|
4.80
|
4.80
|
15,700
|
|
11/14/2022
|
-0.20 / -4.00%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.90
|
4.80
|
19,700
|
|
11/11/2022
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.00
|
5.00
|
11,900
|
|
11/10/2022
|
-0.30 / -5.88%
|
5.10
|
5.10
|
4.80
|
4.80
|
5.00
|
4.80
|
11,100
|
|
11/9/2022
|
-0.40 / -7.55%
|
5.30
|
5.30
|
4.80
|
4.90
|
5.10
|
4.90
|
19,300
|
|
11/8/2022
|
-0.20 / -3.70%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.30
|
5.20
|
19,800
|
|
11/7/2022
|
-0.50 / -8.93%
|
5.60
|
5.60
|
5.10
|
5.10
|
5.40
|
5.10
|
48,800
|
|
11/4/2022
|
-0.30 / -5.26%
|
5.70
|
5.70
|
5.40
|
5.40
|
5.60
|
5.40
|
21,200
|
|
11/3/2022
|
-0.10 / -1.75%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.70
|
5.60
|
22,900
|
|
11/2/2022
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
5.70
|
21,800
|
|
11/1/2022
|
-0.40 / -6.56%
|
6.10
|
6.10
|
5.70
|
5.70
|
5.80
|
5.70
|
52,900
|
|
10/31/2022
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.10
|
6.00
|
23,700
|
|
10/28/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
29,200
|
|
10/27/2022
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.10
|
6.00
|
39,400
|
|
10/26/2022
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
18,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|