|
Closing price on 5/7/2018
|
|
| Open |
13.60 |
| High |
14.00 |
| Low |
13.60 |
| Volume |
2,000 |
| Split-adjusted Price |
9.85 |
|
|
BCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2018
|
+0.40 / +2.96%
|
13.60
|
14.00
|
13.60
|
13.90
|
13.91
|
9.85
|
2,000
|
|
|
5/4/2018
|
-0.30 / -2.17%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.50
|
9.57
|
2,000
|
|
|
5/3/2018
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.95
|
9.78
|
1,300
|
|
|
5/2/2018
|
+0.80 / +6.06%
|
11.30
|
14.00
|
11.30
|
14.00
|
12.65
|
9.92
|
200
|
|
|
4/27/2018
|
+1.80 / +14.88%
|
12.10
|
13.90
|
12.10
|
13.90
|
13.18
|
9.85
|
500
|
|
|
4/26/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.57
|
0
|
|
|
4/24/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.57
|
0
|
|
|
4/23/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.57
|
0
|
|
|
4/20/2018
|
+1.50 / +14.15%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.57
|
100
|
|
|
4/19/2018
|
+1.20 / +12.77%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.51
|
200
|
|
|
4/18/2018
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.25
|
6.66
|
200
|
|
|
4/17/2018
|
+1.20 / +14.63%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.66
|
100
|
|
|
4/16/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.81
|
0
|
|
|
4/13/2018
|
-1.30 / -13.68%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.19
|
5.81
|
3,300
|
|
|
4/12/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.73
|
2,000
|
|
|
4/11/2018
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.73
|
1,200
|
|
|
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
|
|
|