|
|
Closing price on 8/6/2024
|
|
| Open |
12.80 |
| High |
13.20 |
| Low |
10.50 |
| Volume |
33,200 |
| Split-adjusted Price |
13.20 |
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2024
|
+1.20 / +10.00%
|
12.80
|
13.20
|
10.50
|
13.20
|
12.50
|
13.20
|
33,200
|
|
|
8/5/2024
|
-0.70 / -5.19%
|
13.60
|
13.60
|
11.50
|
12.80
|
12.00
|
12.80
|
114,500
|
|
|
8/2/2024
|
-0.10 / -0.71%
|
14.10
|
14.10
|
12.90
|
14.00
|
13.50
|
14.00
|
17,400
|
|
|
8/1/2024
|
-0.50 / -3.33%
|
16.00
|
16.00
|
13.20
|
14.50
|
14.10
|
14.50
|
15,000
|
|
|
7/31/2024
|
-0.10 / -0.65%
|
15.50
|
15.80
|
14.40
|
15.40
|
15.00
|
15.40
|
18,800
|
|
|
7/30/2024
|
-1.10 / -6.67%
|
16.50
|
16.50
|
15.10
|
15.40
|
15.50
|
15.40
|
17,800
|
|
|
7/29/2024
|
+1.50 / +10.07%
|
15.50
|
17.10
|
15.50
|
16.40
|
16.50
|
16.40
|
88,400
|
|
|
7/26/2024
|
+1.90 / +14.50%
|
14.80
|
15.00
|
13.60
|
15.00
|
14.90
|
15.00
|
48,200
|
|
|
7/25/2024
|
+1.70 / +14.41%
|
11.80
|
13.50
|
11.80
|
13.50
|
13.10
|
13.50
|
41,400
|
|
|
7/24/2024
|
-1.30 / -9.77%
|
13.00
|
13.00
|
11.50
|
12.00
|
11.80
|
12.00
|
57,400
|
|
|
7/23/2024
|
-0.30 / -2.26%
|
14.10
|
14.10
|
13.00
|
13.00
|
13.30
|
13.00
|
4,200
|
|
|
7/22/2024
|
-1.70 / -11.64%
|
13.50
|
14.40
|
12.90
|
12.90
|
13.30
|
12.90
|
54,600
|
|
|
7/19/2024
|
-1.80 / -11.61%
|
15.40
|
15.90
|
13.70
|
13.70
|
14.60
|
13.70
|
41,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|