|
Closing price on 5/2/2019
|
|
| Open |
13.90 |
| High |
13.90 |
| Low |
13.60 |
| Volume |
3,700 |
| Split-adjusted Price |
13.70 |
|
|
BCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2019
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.60
|
13.70
|
13.69
|
13.70
|
3,700
|
|
|
4/26/2019
|
-1.20 / -8.11%
|
13.90
|
14.00
|
13.60
|
13.60
|
13.89
|
13.60
|
2,066,100
|
|
|
4/25/2019
|
+1.60 / +12.12%
|
14.80
|
14.90
|
14.00
|
14.80
|
14.05
|
14.80
|
7,300
|
|
|
4/24/2019
|
-1.50 / -10.20%
|
15.00
|
15.00
|
13.20
|
13.20
|
14.40
|
13.20
|
300
|
|
|
4/23/2019
|
-0.20 / -1.34%
|
14.80
|
14.80
|
14.00
|
14.70
|
14.10
|
14.70
|
2,300
|
|
|
4/22/2019
|
+0.40 / +2.76%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.56
|
14.90
|
2,400
|
|
|
4/19/2019
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
200
|
|
|
4/18/2019
|
-1.80 / -11.46%
|
14.50
|
14.50
|
12.10
|
13.90
|
13.78
|
13.90
|
500
|
|
|
4/17/2019
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.20
|
200
|
|
|
4/16/2019
|
+1.70 / +12.32%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.71
|
13.03
|
2,800
|
|
|
4/12/2019
|
+1.80 / +15.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.60
|
1,100
|
|
|
4/11/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.09
|
1,400
|
|
|
4/10/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.09
|
1,600
|
|
|
4/9/2019
|
-1.60 / -11.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.09
|
100
|
|
|
4/8/2019
|
-2.30 / -14.47%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.43
|
300
|
|
|
4/5/2019
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.37
|
0
|
|
|
4/4/2019
|
+1.90 / +13.48%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.93
|
13.45
|
900
|
|
|
4/3/2019
|
+1.80 / +14.63%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.85
|
200
|
|
|
4/2/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.34
|
0
|
|
|
4/1/2019
|
+1.60 / +14.95%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.34
|
100
|
|
|
3/29/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.00
|
0
|
|
|
3/28/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.00
|
0
|
|
|
3/27/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.00
|
0
|
|
|
3/26/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.00
|
0
|
|
|
3/25/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.00
|
0
|
|
|
3/22/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.00
|
0
|
|
|
3/21/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.00
|
0
|
|
|
3/20/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.00
|
0
|
|
|
3/19/2019
|
-1.80 / -14.40%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.00
|
600
|
|
|
3/18/2019
|
+1.60 / +14.68%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.51
|
100
|
|
|