|
|
Closing price on 3/13/2024
|
|
| Open |
22.80 |
| High |
23.50 |
| Low |
21.00 |
| Volume |
259,700 |
| Split-adjusted Price |
22.00 |
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2024
|
-0.70 / -3.08%
|
22.80
|
23.50
|
21.00
|
22.00
|
21.90
|
22.00
|
259,700
|
|
|
3/12/2024
|
+0.30 / +1.32%
|
23.50
|
23.50
|
22.30
|
23.00
|
22.70
|
23.00
|
100,300
|
|
|
3/11/2024
|
+2.50 / +12.25%
|
21.50
|
23.40
|
20.50
|
22.90
|
22.70
|
22.90
|
386,000
|
|
|
3/8/2024
|
-0.30 / -1.44%
|
21.00
|
21.70
|
19.80
|
20.60
|
20.40
|
20.60
|
106,100
|
|
|
3/7/2024
|
-0.20 / -0.93%
|
21.00
|
22.00
|
20.00
|
21.40
|
20.90
|
21.40
|
150,700
|
|
|
3/6/2024
|
+1.40 / +6.90%
|
20.60
|
22.30
|
20.60
|
21.70
|
21.60
|
21.70
|
103,500
|
|
|
3/5/2024
|
-0.60 / -2.70%
|
20.10
|
23.30
|
18.90
|
21.60
|
20.30
|
21.60
|
237,200
|
|
|
3/4/2024
|
-3.70 / -14.92%
|
24.50
|
24.80
|
21.10
|
21.10
|
22.20
|
21.10
|
504,900
|
|
|
3/1/2024
|
-1.00 / -3.92%
|
25.30
|
25.60
|
24.20
|
24.50
|
24.80
|
24.50
|
103,300
|
|
|
2/29/2024
|
0.00 / 0.00%
|
27.50
|
27.90
|
24.00
|
25.20
|
25.50
|
25.20
|
174,400
|
|
|
2/28/2024
|
+2.10 / +9.05%
|
24.90
|
26.30
|
24.20
|
25.30
|
25.20
|
25.30
|
161,600
|
|
|
2/27/2024
|
+1.90 / +8.60%
|
21.70
|
24.70
|
21.70
|
24.00
|
23.20
|
24.00
|
240,400
|
|
|
2/26/2024
|
-1.20 / -5.17%
|
23.10
|
25.00
|
20.00
|
22.00
|
22.10
|
22.00
|
254,500
|
|
|
2/23/2024
|
+2.90 / +14.29%
|
23.30
|
23.30
|
21.90
|
23.20
|
23.20
|
23.20
|
587,300
|
|
|
2/22/2024
|
+2.60 / +14.69%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.30
|
20.30
|
135,600
|
|
|
2/21/2024
|
+2.40 / +14.46%
|
16.40
|
19.00
|
16.00
|
19.00
|
17.70
|
19.00
|
460,100
|
|
|
2/20/2024
|
-0.40 / -2.38%
|
16.50
|
17.60
|
15.80
|
16.40
|
16.60
|
16.40
|
241,900
|
|
|
2/19/2024
|
+1.10 / +7.10%
|
15.50
|
17.80
|
15.50
|
16.60
|
16.80
|
16.60
|
539,500
|
|
|
2/16/2024
|
+2.00 / +14.81%
|
15.30
|
15.50
|
15.10
|
15.50
|
15.50
|
15.50
|
385,700
|
|
|
2/15/2024
|
+1.80 / +14.52%
|
12.60
|
14.20
|
11.80
|
14.20
|
13.50
|
14.20
|
239,900
|
|
|
2/7/2024
|
+0.80 / +6.96%
|
13.20
|
13.20
|
11.10
|
12.30
|
12.40
|
12.30
|
677,700
|
|
|
2/6/2024
|
+1.50 / +15.00%
|
11.50
|
11.50
|
10.90
|
11.50
|
11.50
|
11.50
|
402,400
|
|
|
2/5/2024
|
+1.30 / +14.77%
|
10.10
|
10.10
|
9.00
|
10.10
|
10.00
|
10.10
|
789,800
|
|
|
2/2/2024
|
+1.10 / +14.29%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
125,600
|
|
|
2/1/2024
|
+1.00 / +14.93%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
88,000
|
|
|
1/31/2024
|
+0.80 / +13.56%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.70
|
6.70
|
152,100
|
|
|
1/30/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.70
|
6.00
|
5.90
|
6.00
|
63,400
|
|
|
1/29/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
55,100
|
|
|
1/26/2024
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.00
|
6.00
|
65,100
|
|
|
1/25/2024
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.10
|
6.00
|
70,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|