|
Closing price on 6/8/2018
|
|
| Open |
11.00 |
| High |
12.10 |
| Low |
11.00 |
| Volume |
1,100 |
| Split-adjusted Price |
10.17 |
|
|
BCP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2018
|
+1.50 / +14.15%
|
11.00
|
12.10
|
11.00
|
12.10
|
11.10
|
10.17
|
1,100
|
|
|
6/7/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.91
|
300
|
|
|
6/6/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.91
|
0
|
|
|
6/5/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.91
|
100,000
|
|
|
6/4/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.91
|
0
|
|
|
6/1/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.91
|
0
|
|
|
5/31/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.91
|
0
|
|
|
5/30/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.91
|
0
|
|
|
5/29/2018
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.91
|
0
|
|
|
5/28/2018
|
+0.60 / +6.00%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.56
|
8.91
|
2,600
|
|
|
5/25/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.41
|
200
|
|
|
5/24/2018
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.41
|
2,000
|
|
|
5/23/2018
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.83
|
2,000
|
|
|
5/22/2018
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.81
|
9.25
|
3,600
|
|
|
5/21/2018
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.25
|
100
|
|
|
5/18/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.67
|
0
|
|
|
5/17/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.67
|
0
|
|
|
5/16/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.67
|
100
|
|
|
5/15/2018
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.67
|
100
|
|
|
5/14/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.92
|
0
|
|
|
5/11/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.92
|
0
|
|
|
5/10/2018
|
-2.20 / -15.71%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.92
|
0
|
|
|
5/9/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.92
|
1,200
|
|
|
5/8/2018
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.92
|
400
|
|
|
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
|
|
|