|
|
Closing price on 2/23/2022
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
10.40 |
| Volume |
212,200 |
| Split-adjusted Price |
10.80 |
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2022
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.40
|
10.80
|
10.60
|
10.80
|
212,200
|
|
|
2/22/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.60
|
10.70
|
196,900
|
|
|
2/21/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.70
|
10.80
|
201,500
|
|
|
2/18/2022
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
10.80
|
226,200
|
|
|
2/17/2022
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.80
|
11.00
|
11.00
|
11.00
|
200,500
|
|
|
2/16/2022
|
-0.20 / -1.77%
|
11.20
|
11.40
|
11.00
|
11.10
|
11.20
|
11.10
|
215,200
|
|
|
2/15/2022
|
-0.20 / -1.79%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.30
|
11.00
|
160,200
|
|
|
2/14/2022
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
11.20
|
232,800
|
|
|
2/11/2022
|
+0.10 / +0.90%
|
11.10
|
11.30
|
10.90
|
11.20
|
11.10
|
11.20
|
217,300
|
|
|
2/10/2022
|
+0.10 / +0.90%
|
11.10
|
11.30
|
10.90
|
11.20
|
11.10
|
11.20
|
300,800
|
|
|
2/9/2022
|
+0.20 / +1.83%
|
10.90
|
11.30
|
10.90
|
11.10
|
11.10
|
11.10
|
205,100
|
|
|
2/8/2022
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.60
|
11.00
|
10.90
|
11.00
|
241,600
|
|
|
2/7/2022
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.90
|
11.00
|
421,500
|
|
|
1/28/2022
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.70
|
10.70
|
343,500
|
|
|
1/27/2022
|
-0.10 / -0.94%
|
10.60
|
10.80
|
10.20
|
10.50
|
10.50
|
10.50
|
263,200
|
|
|
1/26/2022
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.60
|
10.50
|
147,200
|
|
|
1/25/2022
|
-0.30 / -2.73%
|
11.10
|
11.20
|
10.50
|
10.70
|
10.70
|
10.70
|
423,000
|
|
|
1/24/2022
|
-0.30 / -2.70%
|
11.10
|
11.20
|
10.70
|
10.80
|
11.00
|
10.80
|
219,700
|
|
|
1/21/2022
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.10
|
11.00
|
242,700
|
|
|
1/20/2022
|
+0.30 / +2.80%
|
10.70
|
11.10
|
10.50
|
11.00
|
10.90
|
11.00
|
252,700
|
|
|
1/19/2022
|
+0.10 / +0.94%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.70
|
10.70
|
336,600
|
|
|
1/18/2022
|
-0.70 / -6.25%
|
11.20
|
11.20
|
10.40
|
10.50
|
10.60
|
10.50
|
298,000
|
|
|
1/17/2022
|
-0.30 / -2.65%
|
11.00
|
11.50
|
10.90
|
11.00
|
11.20
|
11.00
|
268,700
|
|
|
1/14/2022
|
-0.20 / -1.77%
|
11.30
|
11.50
|
11.10
|
11.10
|
11.30
|
11.10
|
235,500
|
|
|
1/13/2022
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.30
|
11.20
|
260,500
|
|
|
1/12/2022
|
-0.40 / -3.51%
|
11.40
|
11.40
|
10.80
|
11.00
|
11.20
|
11.00
|
282,700
|
|
|
1/11/2022
|
-0.20 / -1.72%
|
11.60
|
11.70
|
11.20
|
11.40
|
11.40
|
11.40
|
244,900
|
|
|
1/10/2022
|
-0.40 / -3.39%
|
11.80
|
11.90
|
11.40
|
11.40
|
11.60
|
11.40
|
364,300
|
|
|
1/7/2022
|
-0.40 / -3.31%
|
12.10
|
12.10
|
11.60
|
11.70
|
11.80
|
11.70
|
247,000
|
|
|
1/6/2022
|
-0.10 / -0.83%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.10
|
12.00
|
353,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|