|
Closing price on 2/24/2023
|
|
Open |
4.60 |
High |
4.60 |
Low |
4.20 |
Volume |
29,500 |
Split-adjusted Price |
4.50 |
|
|
BCA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/24/2023
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.20
|
4.50
|
4.50
|
4.50
|
29,500
|
|
2/23/2023
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.60
|
4.50
|
18,200
|
|
2/22/2023
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.70
|
4.60
|
51,400
|
|
2/21/2023
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.70
|
4.70
|
23,700
|
|
2/20/2023
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.60
|
4.70
|
42,300
|
|
2/17/2023
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.40
|
4.60
|
4.60
|
4.60
|
73,900
|
|
2/16/2023
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.70
|
4.70
|
29,900
|
|
2/15/2023
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.60
|
4.70
|
44,900
|
|
2/14/2023
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.70
|
4.60
|
26,000
|
|
2/13/2023
|
-0.20 / -4.26%
|
4.70
|
4.80
|
4.50
|
4.50
|
4.70
|
4.50
|
40,800
|
|
2/10/2023
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
4.70
|
61,800
|
|
2/9/2023
|
+0.10 / +2.17%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.70
|
4.70
|
16,500
|
|
2/8/2023
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.50
|
4.80
|
4.60
|
4.80
|
69,200
|
|
2/7/2023
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.70
|
4.60
|
13,600
|
|
2/6/2023
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
4.70
|
14,200
|
|
2/3/2023
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.80
|
4.70
|
24,600
|
|
2/2/2023
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.70
|
4.70
|
4.80
|
4.70
|
32,500
|
|
2/1/2023
|
+0.10 / +2.13%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.70
|
4.80
|
40,300
|
|
1/31/2023
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.70
|
4.70
|
41,200
|
|
1/30/2023
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.80
|
4.80
|
60,000
|
|
1/27/2023
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.80
|
4.80
|
17,700
|
|
1/19/2023
|
-0.10 / -2.08%
|
4.80
|
5.00
|
4.70
|
4.70
|
4.80
|
4.70
|
20,200
|
|
1/18/2023
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.80
|
4.80
|
16,400
|
|
1/17/2023
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.80
|
4.70
|
22,400
|
|
1/16/2023
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.80
|
4.80
|
16,200
|
|
1/13/2023
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.80
|
4.80
|
16,800
|
|
1/12/2023
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
21,300
|
|
1/11/2023
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.90
|
4.80
|
13,100
|
|
1/10/2023
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.90
|
4.90
|
11,200
|
|
1/9/2023
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
14,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:24:59 PM
|
|
|
|
|