|
|
Closing price on 6/5/2024
|
|
| Open |
17.80 |
| High |
17.90 |
| Low |
17.50 |
| Volume |
21,100 |
| Split-adjusted Price |
17.70 |
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|