|
Closing price on 2/21/2022
|
|
| Open |
10.60 |
| High |
11.20 |
| Low |
10.00 |
| Volume |
3,000 |
| Split-adjusted Price |
11.00 |
|
|
BCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2022
|
+0.10 / +0.92%
|
10.60
|
11.20
|
10.00
|
11.00
|
10.60
|
11.00
|
3,000
|
|
|
2/18/2022
|
+0.20 / +1.85%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.90
|
11.00
|
1,500
|
|
|
2/17/2022
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
10.80
|
600
|
|
|
2/16/2022
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.40
|
10.60
|
5,900
|
|
|
2/15/2022
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
10.50
|
1,000
|
|
|
2/14/2022
|
+0.10 / +0.96%
|
10.40
|
11.00
|
10.40
|
10.50
|
10.50
|
10.50
|
700
|
|
|
2/11/2022
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.20
|
10.80
|
10.40
|
10.80
|
1,600
|
|
|
2/10/2022
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
11.00
|
10.90
|
11.00
|
6,200
|
|
|
2/9/2022
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.60
|
10.60
|
11.00
|
10.60
|
1,300
|
|
|
2/8/2022
|
+0.10 / +0.92%
|
10.10
|
11.00
|
10.00
|
11.00
|
10.70
|
11.00
|
900
|
|
|
2/7/2022
|
+0.30 / +2.83%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
10.90
|
5,800
|
|
|
1/28/2022
|
+0.80 / +8.00%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.60
|
10.80
|
1,600
|
|
|
1/27/2022
|
-0.50 / -4.76%
|
10.40
|
10.40
|
9.80
|
10.00
|
10.00
|
10.00
|
1,400
|
|
|
1/26/2022
|
-0.10 / -0.96%
|
10.50
|
10.60
|
10.30
|
10.30
|
10.50
|
10.30
|
2,100
|
|
|
1/25/2022
|
+0.30 / +2.91%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.40
|
10.60
|
800
|
|
|
1/24/2022
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.30
|
10.40
|
700
|
|
|
1/21/2022
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
10.20
|
1,600
|
|
|
1/20/2022
|
+0.90 / +9.38%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.20
|
10.50
|
3,200
|
|
|
1/19/2022
|
+0.80 / +8.42%
|
9.50
|
10.30
|
9.50
|
10.30
|
9.60
|
10.30
|
1,100
|
|
|
1/18/2022
|
-1.30 / -12.04%
|
9.80
|
9.80
|
9.30
|
9.50
|
9.50
|
9.50
|
2,600
|
|
|
1/17/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1,500
|
|
|
1/14/2022
|
-0.20 / -1.82%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3,300
|
|
|
1/13/2022
|
-0.30 / -2.65%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
11.00
|
4,800
|
|
|
1/12/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
1/11/2022
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.30
|
11.20
|
3,000
|
|
|
1/10/2022
|
+0.10 / +0.91%
|
11.00
|
11.60
|
11.00
|
11.10
|
11.30
|
11.10
|
13,900
|
|
|
1/7/2022
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.90
|
10.90
|
11.00
|
10.90
|
2,400
|
|
|
1/6/2022
|
-0.10 / -0.90%
|
11.20
|
11.30
|
10.30
|
11.00
|
11.00
|
11.00
|
13,400
|
|
|
1/5/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.10
|
11.20
|
9,500
|
|
|
1/4/2022
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.00
|
11.30
|
11.20
|
11.30
|
5,400
|
|
|