|
|
Closing price on 2/13/2025
|
|
| Open |
12.40 |
| High |
12.50 |
| Low |
11.60 |
| Volume |
55,400 |
| Split-adjusted Price |
11.70 |
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2025
|
-1.00 / -7.87%
|
12.40
|
12.50
|
11.60
|
11.70
|
11.90
|
11.70
|
55,400
|
|
|
2/12/2025
|
-0.40 / -3.17%
|
13.00
|
13.00
|
12.10
|
12.20
|
12.70
|
12.20
|
24,200
|
|
|
2/11/2025
|
+1.60 / +14.16%
|
11.40
|
12.90
|
11.40
|
12.90
|
12.60
|
12.90
|
111,200
|
|
|
2/10/2025
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.00
|
11.60
|
11.30
|
11.60
|
29,800
|
|
|
2/7/2025
|
+0.40 / +3.45%
|
11.50
|
12.00
|
11.30
|
12.00
|
11.70
|
12.00
|
30,600
|
|
|
2/6/2025
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.10
|
11.90
|
11.60
|
11.90
|
26,700
|
|
|
2/5/2025
|
+0.90 / +8.18%
|
11.50
|
12.50
|
11.50
|
11.90
|
11.90
|
11.90
|
12,100
|
|
|
2/4/2025
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.00
|
11.20
|
24,400
|
|
|
2/3/2025
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.40
|
11.30
|
2,400
|
|
|
1/24/2025
|
-0.20 / -1.79%
|
11.50
|
11.90
|
11.00
|
11.00
|
11.40
|
11.00
|
24,300
|
|
|
1/23/2025
|
-0.40 / -3.51%
|
11.10
|
11.60
|
11.00
|
11.00
|
11.20
|
11.00
|
10,700
|
|
|
1/22/2025
|
-0.20 / -1.75%
|
11.50
|
11.60
|
11.20
|
11.20
|
11.40
|
11.20
|
16,600
|
|
|
1/21/2025
|
-0.20 / -1.74%
|
11.20
|
11.80
|
11.10
|
11.30
|
11.40
|
11.30
|
16,000
|
|
|
1/20/2025
|
0.00 / 0.00%
|
12.90
|
12.90
|
11.40
|
11.50
|
11.50
|
11.50
|
20,000
|
|
|
1/17/2025
|
+0.60 / +5.45%
|
11.10
|
11.70
|
11.10
|
11.60
|
11.50
|
11.60
|
13,400
|
|
|
1/16/2025
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.00
|
11.00
|
11.00
|
5,200
|
|
|
1/15/2025
|
+0.10 / +0.89%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.00
|
11.30
|
9,200
|
|
|
1/14/2025
|
+0.10 / +0.90%
|
11.30
|
11.50
|
10.80
|
11.20
|
11.20
|
11.20
|
18,300
|
|
|
1/13/2025
|
+0.30 / +2.73%
|
11.10
|
11.30
|
10.80
|
11.30
|
11.10
|
11.30
|
5,100
|
|
|
1/10/2025
|
-0.70 / -6.14%
|
11.40
|
11.40
|
10.70
|
10.70
|
11.00
|
10.70
|
5,800
|
|
|
1/9/2025
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.00
|
11.00
|
11.40
|
11.00
|
19,000
|
|
|
1/8/2025
|
+0.30 / +2.70%
|
11.10
|
11.40
|
10.70
|
11.40
|
11.00
|
11.40
|
4,300
|
|
|
1/7/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.10
|
11.00
|
1,700
|
|
|
1/6/2025
|
-0.50 / -4.42%
|
11.30
|
11.50
|
10.80
|
10.80
|
11.00
|
10.80
|
8,100
|
|
|
1/3/2025
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.30
|
11.10
|
19,300
|
|
|
1/2/2025
|
+0.50 / +4.55%
|
11.00
|
11.70
|
11.00
|
11.50
|
11.40
|
11.50
|
4,200
|
|
|
12/31/2024
|
-0.80 / -6.78%
|
11.80
|
11.80
|
10.20
|
11.00
|
11.00
|
11.00
|
34,200
|
|
|
12/30/2024
|
-0.10 / -0.84%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.80
|
11.80
|
6,900
|
|
|
12/27/2024
|
-0.20 / -1.64%
|
12.20
|
12.20
|
11.50
|
12.00
|
11.90
|
12.00
|
26,900
|
|
|
12/26/2024
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.20
|
12.10
|
20,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|