|
|
Closing price on 6/15/2022
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
254,700 |
| Split-adjusted Price |
9.70 |
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2022
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.60
|
9.70
|
254,700
|
|
|
6/14/2022
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.70
|
9.80
|
183,300
|
|
|
6/13/2022
|
-0.30 / -3.00%
|
10.00
|
10.10
|
9.50
|
9.70
|
9.80
|
9.70
|
200,600
|
|
|
6/10/2022
|
+0.10 / +1.01%
|
10.10
|
10.10
|
9.80
|
10.00
|
10.00
|
10.00
|
101,700
|
|
|
6/9/2022
|
+0.30 / +3.06%
|
9.90
|
10.10
|
9.80
|
10.10
|
9.90
|
10.10
|
102,300
|
|
|
6/8/2022
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.70
|
10.00
|
9.80
|
10.00
|
194,900
|
|
|
6/7/2022
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.60
|
9.90
|
9.80
|
9.90
|
106,700
|
|
|
6/6/2022
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
9.90
|
10.10
|
254,100
|
|
|
6/3/2022
|
-0.10 / -1.00%
|
10.00
|
10.30
|
9.80
|
9.90
|
10.00
|
9.90
|
203,900
|
|
|
6/2/2022
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
153,500
|
|
|
6/1/2022
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.90
|
10.00
|
173,900
|
|
|
5/31/2022
|
+0.10 / +1.01%
|
10.20
|
10.20
|
9.80
|
10.00
|
10.00
|
10.00
|
300,900
|
|
|
5/30/2022
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.90
|
10.10
|
246,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|