|
|
Closing price on 7/18/2024
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.10 |
| Volume |
10,100 |
| Split-adjusted Price |
15.80 |
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2024
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.10
|
15.80
|
15.50
|
15.80
|
10,100
|
|
|
7/17/2024
|
-0.60 / -3.68%
|
16.30
|
16.40
|
15.10
|
15.70
|
15.80
|
15.70
|
33,300
|
|
|
7/16/2024
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.30
|
16.30
|
16.30
|
27,400
|
|
|
7/15/2024
|
+0.10 / +0.62%
|
16.30
|
16.40
|
16.00
|
16.30
|
16.30
|
16.30
|
17,600
|
|
|
7/12/2024
|
+0.40 / +2.50%
|
16.00
|
16.80
|
15.90
|
16.40
|
16.20
|
16.40
|
17,200
|
|
|
7/11/2024
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.90
|
16.10
|
16.00
|
16.10
|
14,000
|
|
|
7/10/2024
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.60
|
15.90
|
16.00
|
15.90
|
22,800
|
|
|
7/9/2024
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.50
|
16.00
|
15.90
|
16.00
|
17,500
|
|
|
7/8/2024
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.90
|
16.20
|
16.10
|
16.20
|
53,900
|
|
|
7/5/2024
|
-0.30 / -1.83%
|
16.40
|
16.50
|
16.00
|
16.10
|
16.20
|
16.10
|
25,000
|
|
|
7/4/2024
|
+0.20 / +1.22%
|
16.40
|
16.70
|
16.00
|
16.60
|
16.40
|
16.60
|
54,900
|
|
|
7/3/2024
|
-0.20 / -1.20%
|
16.40
|
16.70
|
16.20
|
16.50
|
16.40
|
16.50
|
16,300
|
|
|
7/2/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.40
|
16.60
|
16.70
|
16.60
|
11,100
|
|
|
7/1/2024
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.40
|
16.70
|
16.60
|
16.70
|
9,200
|
|
|
6/28/2024
|
-0.60 / -3.51%
|
17.40
|
17.40
|
16.50
|
16.50
|
16.80
|
16.50
|
9,400
|
|
|
6/27/2024
|
+1.20 / +7.41%
|
16.10
|
17.60
|
16.00
|
17.40
|
17.10
|
17.40
|
29,200
|
|
|
6/26/2024
|
-1.00 / -5.88%
|
17.00
|
17.00
|
15.70
|
16.00
|
16.20
|
16.00
|
89,300
|
|
|
6/25/2024
|
-0.30 / -1.74%
|
17.20
|
17.40
|
16.90
|
16.90
|
17.00
|
16.90
|
47,000
|
|
|
6/24/2024
|
-0.50 / -2.82%
|
17.30
|
17.70
|
17.00
|
17.20
|
17.20
|
17.20
|
67,800
|
|
|
6/21/2024
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.40
|
17.60
|
17.70
|
17.60
|
120,700
|
|
|
6/20/2024
|
0.00 / 0.00%
|
17.40
|
18.00
|
17.20
|
17.70
|
17.70
|
17.70
|
76,600
|
|
|
6/19/2024
|
-0.60 / -3.26%
|
18.40
|
18.60
|
17.30
|
17.80
|
17.70
|
17.80
|
121,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|