|
|
Closing price on 6/18/2024
|
|
| Open |
18.50 |
| High |
19.40 |
| Low |
17.00 |
| Volume |
134,300 |
| Split-adjusted Price |
17.70 |
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2024
|
-0.20 / -1.12%
|
18.50
|
19.40
|
17.00
|
17.70
|
18.40
|
17.70
|
134,300
|
|
|
6/17/2024
|
-0.80 / -4.28%
|
18.20
|
18.90
|
17.00
|
17.90
|
17.90
|
17.90
|
115,300
|
|
|
6/14/2024
|
-2.90 / -14.15%
|
19.40
|
20.40
|
17.60
|
17.60
|
18.70
|
17.60
|
326,200
|
|
|
6/13/2024
|
-2.00 / -8.97%
|
22.50
|
22.50
|
19.20
|
20.30
|
20.50
|
20.30
|
178,800
|
|
|
6/12/2024
|
+2.20 / +11.11%
|
21.40
|
22.70
|
21.40
|
22.00
|
22.30
|
22.00
|
432,200
|
|
|
6/11/2024
|
+2.60 / +14.69%
|
17.90
|
20.30
|
17.90
|
20.30
|
19.80
|
20.30
|
847,900
|
|
|
6/10/2024
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.70
|
17.60
|
21,200
|
|
|
6/7/2024
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.50
|
17.80
|
17.70
|
17.80
|
24,100
|
|
|
6/6/2024
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.40
|
17.70
|
17.70
|
17.70
|
32,300
|
|
|
6/5/2024
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.50
|
17.70
|
17.70
|
17.70
|
21,100
|
|
|
6/4/2024
|
-0.30 / -1.67%
|
18.20
|
18.20
|
17.70
|
17.70
|
17.80
|
17.70
|
22,200
|
|
|
6/3/2024
|
-0.20 / -1.10%
|
18.20
|
18.30
|
17.70
|
18.00
|
18.00
|
18.00
|
78,800
|
|
|
5/31/2024
|
+0.10 / +0.56%
|
18.40
|
18.50
|
17.90
|
18.10
|
18.20
|
18.10
|
48,000
|
|
|
5/30/2024
|
-0.60 / -3.19%
|
18.20
|
18.20
|
17.80
|
18.20
|
18.00
|
18.20
|
61,500
|
|
|
5/29/2024
|
+0.40 / +2.21%
|
18.60
|
19.00
|
18.20
|
18.50
|
18.80
|
18.50
|
100,500
|
|
|
5/28/2024
|
-0.30 / -1.61%
|
18.10
|
18.50
|
18.00
|
18.30
|
18.10
|
18.30
|
60,000
|
|
|
5/27/2024
|
+0.10 / +0.55%
|
18.80
|
18.90
|
18.00
|
18.30
|
18.60
|
18.30
|
45,600
|
|
|
5/24/2024
|
-0.70 / -3.74%
|
18.70
|
18.80
|
17.80
|
18.00
|
18.20
|
18.00
|
49,000
|
|
|
5/23/2024
|
+0.10 / +0.54%
|
18.50
|
19.00
|
18.20
|
18.60
|
18.70
|
18.60
|
61,500
|
|
|
5/22/2024
|
+0.10 / +0.53%
|
18.80
|
19.20
|
18.20
|
18.90
|
18.50
|
18.90
|
75,900
|
|
|
5/21/2024
|
-0.20 / -1.04%
|
19.20
|
19.20
|
18.50
|
19.00
|
18.80
|
19.00
|
96,700
|
|
|
5/20/2024
|
+0.10 / +0.53%
|
19.00
|
20.00
|
18.80
|
19.00
|
19.20
|
19.00
|
89,900
|
|
|
5/17/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.70
|
19.20
|
18.90
|
19.20
|
96,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|