|
|
Closing price on 4/9/2024
|
|
| Open |
20.00 |
| High |
20.10 |
| Low |
19.30 |
| Volume |
37,900 |
| Split-adjusted Price |
19.70 |
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2024
|
-0.30 / -1.50%
|
20.00
|
20.10
|
19.30
|
19.70
|
19.90
|
19.70
|
37,900
|
|
|
4/8/2024
|
+1.70 / +9.29%
|
18.70
|
20.40
|
18.70
|
20.00
|
20.00
|
20.00
|
118,100
|
|
|
4/5/2024
|
+1.00 / +5.59%
|
17.90
|
20.00
|
17.10
|
18.90
|
18.30
|
18.90
|
99,500
|
|
|
4/4/2024
|
-2.00 / -10.26%
|
19.50
|
19.50
|
17.20
|
17.50
|
17.90
|
17.50
|
156,400
|
|
|
4/3/2024
|
-1.00 / -5.00%
|
20.00
|
20.00
|
18.10
|
19.00
|
19.50
|
19.00
|
97,600
|
|
|
4/2/2024
|
+0.10 / +0.50%
|
20.40
|
20.60
|
19.70
|
20.30
|
20.00
|
20.30
|
67,500
|
|
|
4/1/2024
|
-0.20 / -0.97%
|
20.60
|
21.00
|
20.00
|
20.40
|
20.20
|
20.40
|
68,600
|
|
|
3/29/2024
|
0.00 / 0.00%
|
20.70
|
21.10
|
20.20
|
20.60
|
20.60
|
20.60
|
91,700
|
|
|
3/28/2024
|
+0.20 / +0.98%
|
20.50
|
21.00
|
20.00
|
20.70
|
20.60
|
20.70
|
98,500
|
|
|
3/27/2024
|
-0.70 / -3.35%
|
21.00
|
21.00
|
20.20
|
20.20
|
20.50
|
20.20
|
181,500
|
|
|
3/26/2024
|
+0.20 / +0.95%
|
21.00
|
21.20
|
20.40
|
21.20
|
20.90
|
21.20
|
135,900
|
|
|
3/25/2024
|
+0.20 / +0.95%
|
21.10
|
21.60
|
20.60
|
21.30
|
21.00
|
21.30
|
194,300
|
|
|
3/22/2024
|
0.00 / 0.00%
|
21.50
|
22.00
|
20.60
|
21.00
|
21.10
|
21.00
|
253,100
|
|
|
3/21/2024
|
+0.70 / +3.45%
|
20.30
|
22.30
|
20.00
|
21.00
|
21.00
|
21.00
|
141,300
|
|
|
3/20/2024
|
+0.20 / +0.99%
|
19.70
|
20.50
|
19.70
|
20.40
|
20.30
|
20.40
|
166,200
|
|
|
3/19/2024
|
-0.20 / -0.97%
|
19.30
|
21.00
|
19.30
|
20.40
|
20.20
|
20.40
|
107,000
|
|
|
3/18/2024
|
-1.60 / -7.08%
|
22.60
|
22.60
|
19.30
|
21.00
|
20.60
|
21.00
|
201,900
|
|
|
3/15/2024
|
+0.50 / +2.26%
|
22.10
|
23.10
|
21.60
|
22.60
|
22.60
|
22.60
|
264,300
|
|
|
3/14/2024
|
+0.10 / +0.46%
|
23.50
|
23.50
|
21.70
|
22.00
|
22.10
|
22.00
|
74,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|