|
|
Closing price on 5/27/2022
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.90 |
| Volume |
160,500 |
| Split-adjusted Price |
10.00 |
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
160,500
|
|
|
5/26/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.00
|
10.00
|
10.00
|
103,400
|
|
|
5/25/2022
|
+0.10 / +1.00%
|
10.10
|
10.30
|
9.90
|
10.10
|
10.00
|
10.10
|
105,400
|
|
|
5/24/2022
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.80
|
10.10
|
10.00
|
10.10
|
158,800
|
|
|
5/23/2022
|
+0.20 / +2.02%
|
10.10
|
10.20
|
9.70
|
10.10
|
10.00
|
10.10
|
307,000
|
|
|
5/20/2022
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.80
|
10.10
|
9.90
|
10.10
|
250,400
|
|
|
5/19/2022
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
9.90
|
10.00
|
103,100
|
|
|
5/18/2022
|
+0.10 / +1.01%
|
9.80
|
10.10
|
9.80
|
10.00
|
10.00
|
10.00
|
105,500
|
|
|
5/17/2022
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.70
|
10.10
|
9.90
|
10.10
|
156,400
|
|
|
5/16/2022
|
+0.10 / +1.01%
|
9.90
|
10.30
|
9.80
|
10.00
|
10.00
|
10.00
|
210,300
|
|
|
5/13/2022
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.70
|
9.90
|
9.90
|
9.90
|
189,300
|
|
|
5/12/2022
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.70
|
10.00
|
10.10
|
10.00
|
117,600
|
|
|
5/11/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.00
|
10.10
|
108,900
|
|
|
5/10/2022
|
+0.10 / +0.99%
|
10.30
|
10.30
|
9.90
|
10.20
|
10.10
|
10.20
|
197,200
|
|
|
5/9/2022
|
-0.20 / -1.90%
|
10.40
|
10.40
|
9.90
|
10.30
|
10.10
|
10.30
|
150,000
|
|
|
5/6/2022
|
-0.20 / -1.89%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.50
|
10.40
|
119,200
|
|
|
5/5/2022
|
+0.50 / +4.90%
|
10.50
|
10.80
|
10.30
|
10.70
|
10.60
|
10.70
|
168,100
|
|
|
5/4/2022
|
+0.50 / +5.00%
|
10.00
|
10.50
|
9.90
|
10.50
|
10.20
|
10.50
|
256,700
|
|
|
4/29/2022
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
10.00
|
202,400
|
|
|
4/28/2022
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.60
|
9.90
|
9.90
|
9.90
|
158,400
|
|
|
4/27/2022
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.70
|
10.00
|
9.90
|
10.00
|
152,600
|
|
|
4/26/2022
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.90
|
9.90
|
208,800
|
|
|
4/25/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.30
|
9.80
|
9.80
|
9.80
|
220,000
|
|
|
4/22/2022
|
+0.10 / +0.99%
|
9.70
|
10.20
|
9.60
|
10.20
|
9.80
|
10.20
|
207,000
|
|
|
4/21/2022
|
-0.90 / -8.49%
|
10.70
|
10.80
|
9.60
|
9.70
|
10.10
|
9.70
|
223,900
|
|
|
4/20/2022
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.40
|
10.50
|
10.60
|
10.50
|
132,200
|
|
|
4/19/2022
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.40
|
10.60
|
10.70
|
10.60
|
203,800
|
|
|
4/18/2022
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.50
|
10.90
|
10.70
|
10.90
|
205,000
|
|
|
4/15/2022
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.80
|
10.80
|
225,500
|
|
|
4/14/2022
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.40
|
11.00
|
10.70
|
11.00
|
325,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|