|
|
Closing price on 5/16/2024
|
|
| Open |
19.20 |
| High |
19.60 |
| Low |
18.90 |
| Volume |
46,600 |
| Split-adjusted Price |
19.00 |
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2024
|
-0.40 / -2.06%
|
19.20
|
19.60
|
18.90
|
19.00
|
19.20
|
19.00
|
46,600
|
|
|
5/15/2024
|
+0.20 / +1.05%
|
19.10
|
19.80
|
18.80
|
19.30
|
19.40
|
19.30
|
46,100
|
|
|
5/14/2024
|
-0.40 / -2.06%
|
19.40
|
19.60
|
18.90
|
19.00
|
19.10
|
19.00
|
55,000
|
|
|
5/13/2024
|
-0.80 / -4.02%
|
20.20
|
20.20
|
19.10
|
19.10
|
19.40
|
19.10
|
21,900
|
|
|
5/10/2024
|
0.00 / 0.00%
|
19.70
|
20.90
|
19.10
|
19.70
|
19.90
|
19.70
|
42,200
|
|
|
5/9/2024
|
+0.40 / +2.06%
|
20.00
|
20.00
|
19.00
|
19.80
|
19.70
|
19.80
|
72,200
|
|
|
5/8/2024
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.00
|
19.70
|
19.40
|
19.70
|
61,700
|
|
|
5/7/2024
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.40
|
19.60
|
19.70
|
19.60
|
42,200
|
|
|
5/6/2024
|
0.00 / 0.00%
|
20.00
|
20.30
|
19.60
|
19.60
|
20.00
|
19.60
|
93,400
|
|
|
5/3/2024
|
+0.90 / +4.74%
|
19.50
|
19.90
|
18.60
|
19.90
|
19.60
|
19.90
|
86,600
|
|
|
5/2/2024
|
+0.80 / +4.44%
|
17.80
|
19.50
|
17.70
|
18.80
|
19.00
|
18.80
|
1,934,700
|
|
|
4/26/2024
|
-0.60 / -3.14%
|
19.10
|
19.10
|
17.50
|
18.50
|
18.00
|
18.50
|
90,100
|
|
|
4/25/2024
|
0.00 / 0.00%
|
19.00
|
19.80
|
18.50
|
19.00
|
19.10
|
19.00
|
95,200
|
|
|
4/24/2024
|
-0.30 / -1.52%
|
19.40
|
19.80
|
18.20
|
19.50
|
19.00
|
19.50
|
124,300
|
|
|
4/23/2024
|
0.00 / 0.00%
|
20.20
|
21.00
|
18.10
|
19.10
|
19.80
|
19.10
|
36,700
|
|
|
4/22/2024
|
+0.60 / +3.21%
|
18.70
|
19.90
|
18.50
|
19.30
|
19.10
|
19.30
|
63,000
|
|
|
4/19/2024
|
-1.30 / -6.47%
|
19.90
|
20.10
|
17.70
|
18.80
|
18.70
|
18.80
|
102,500
|
|
|
4/17/2024
|
+0.10 / +0.51%
|
21.00
|
21.00
|
19.50
|
19.80
|
20.10
|
19.80
|
92,100
|
|
|
4/16/2024
|
-0.50 / -2.33%
|
21.00
|
21.00
|
19.00
|
21.00
|
19.70
|
21.00
|
156,100
|
|
|
4/15/2024
|
-1.80 / -8.07%
|
22.30
|
22.70
|
19.80
|
20.50
|
21.50
|
20.50
|
150,200
|
|
|
4/12/2024
|
+0.10 / +0.45%
|
22.10
|
23.40
|
21.80
|
22.10
|
22.30
|
22.10
|
927,100
|
|
|
4/11/2024
|
-0.50 / -2.24%
|
22.20
|
22.60
|
21.50
|
21.80
|
22.00
|
21.80
|
153,600
|
|
|
4/10/2024
|
+2.10 / +10.55%
|
20.00
|
22.80
|
20.00
|
22.00
|
22.30
|
22.00
|
359,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|