|
Closing price on 4/10/2018
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.50 |
| Volume |
28,800 |
| Split-adjusted Price |
6.80 |
|
|
BCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2018
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
6.80
|
28,800
|
|
|
4/9/2018
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.88
|
6.73
|
4,200
|
|
|
4/6/2018
|
+0.50 / +5.32%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.02
|
600
|
|
|
4/5/2018
|
-0.40 / -4.08%
|
9.70
|
9.90
|
9.40
|
9.40
|
9.52
|
6.66
|
7,300
|
|
|
4/4/2018
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.90
|
6.94
|
33,000
|
|
|
4/3/2018
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.83
|
7.02
|
400
|
|
|
4/2/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.02
|
10,400
|
|
|
3/30/2018
|
+0.20 / +2.06%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.92
|
7.02
|
2,600
|
|
|
3/29/2018
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.90
|
6.87
|
900
|
|
|
3/28/2018
|
+0.10 / +1.01%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.62
|
7.09
|
1,700
|
|
|
3/27/2018
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
7.02
|
9
|
|
|
3/26/2018
|
-1.50 / -13.64%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.86
|
6.73
|
700
|
|
|
3/23/2018
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.80
|
2,600
|
|
|
3/22/2018
|
+1.40 / +14.29%
|
11.20
|
11.20
|
9.90
|
11.20
|
10.72
|
7.94
|
6,000
|
|
|
3/21/2018
|
+1.20 / +13.95%
|
9.80
|
9.80
|
9.30
|
9.80
|
9.75
|
6.94
|
10,800
|
|
|
3/20/2018
|
+1.10 / +14.67%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.09
|
400
|
|
|
3/19/2018
|
+0.90 / +13.64%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.31
|
200
|
|
|
3/16/2018
|
+0.80 / +13.79%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.68
|
100
|
|
|
3/15/2018
|
+0.70 / +13.73%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.11
|
100
|
|
|
3/14/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.61
|
0
|
|
|
3/13/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.61
|
0
|
|
|
3/12/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.61
|
0
|
|
|
3/9/2018
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.61
|
100
|
|
|
3/8/2018
|
-0.20 / -3.70%
|
4.70
|
6.20
|
4.70
|
5.20
|
5.75
|
3.68
|
800
|
|
|
3/7/2018
|
+0.70 / +14.89%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.83
|
500
|
|
|
3/6/2018
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.33
|
9
|
|
|
3/5/2018
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.33
|
0
|
|
|
3/2/2018
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.33
|
0
|
|
|
3/1/2018
|
-0.40 / -7.84%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.33
|
100
|
|
|
2/28/2018
|
-0.90 / -15.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.61
|
100
|
|
|