|
Closing price on 3/13/2023
|
|
Open |
4.50 |
High |
4.50 |
Low |
4.40 |
Volume |
22,600 |
Split-adjusted Price |
4.40 |
|
|
BCA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/13/2023
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.50
|
4.40
|
22,600
|
|
3/10/2023
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.50
|
4.40
|
21,400
|
|
3/9/2023
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.40
|
4.30
|
53,200
|
|
3/8/2023
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
20,300
|
|
3/7/2023
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
20,200
|
|
3/6/2023
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.30
|
4.60
|
4.40
|
4.60
|
43,300
|
|
3/3/2023
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
21,700
|
|
3/2/2023
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.40
|
4.30
|
19,000
|
|
3/1/2023
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
4.40
|
18,200
|
|
2/28/2023
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
25,500
|
|
2/27/2023
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.10
|
4.40
|
4.40
|
4.40
|
42,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|