|
|
Closing price on 5/4/2022
|
|
| Open |
10.00 |
| High |
10.50 |
| Low |
9.90 |
| Volume |
256,700 |
| Split-adjusted Price |
10.50 |
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2022
|
-0.30 / -2.65%
|
11.40
|
11.70
|
10.90
|
11.00
|
11.20
|
11.00
|
148,800
|
|
|
4/12/2022
|
-0.50 / -4.27%
|
11.70
|
11.70
|
11.10
|
11.20
|
11.30
|
11.20
|
226,400
|
|
|
4/8/2022
|
-0.10 / -0.85%
|
11.70
|
12.00
|
11.20
|
11.60
|
11.70
|
11.60
|
199,300
|
|
|
4/7/2022
|
+0.20 / +1.72%
|
11.60
|
12.10
|
11.50
|
11.80
|
11.70
|
11.80
|
167,700
|
|
|
4/6/2022
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.60
|
11.60
|
167,600
|
|
|
4/5/2022
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.50
|
11.50
|
202,000
|
|
|
4/4/2022
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.40
|
11.30
|
231,800
|
|
|
4/1/2022
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.50
|
11.50
|
183,800
|
|
|
3/31/2022
|
+0.10 / +0.88%
|
11.30
|
11.60
|
11.30
|
11.40
|
11.40
|
11.40
|
174,800
|
|
|
3/30/2022
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.10
|
11.40
|
11.30
|
11.40
|
260,300
|
|
|
3/29/2022
|
+0.10 / +0.88%
|
11.20
|
11.50
|
11.10
|
11.40
|
11.30
|
11.40
|
156,500
|
|
|
3/28/2022
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
11.30
|
242,800
|
|
|
3/25/2022
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.40
|
11.50
|
216,300
|
|
|
3/24/2022
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.20
|
11.50
|
11.40
|
11.50
|
279,000
|
|
|
3/23/2022
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.30
|
11.60
|
11.50
|
11.60
|
211,700
|
|
|
3/22/2022
|
-0.20 / -1.67%
|
12.00
|
12.10
|
11.70
|
11.80
|
11.90
|
11.80
|
152,000
|
|
|
3/21/2022
|
+0.20 / +1.68%
|
12.30
|
12.30
|
11.70
|
12.10
|
12.00
|
12.10
|
228,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:50:02 PM
|
|
|
|
|