Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/26/2024	+0.10 / +1.96%	5.20	5.20	5.10	5.20	5.20	5.20	876,700
11/25/2024	+0.10 / +1.96%	5.10	5.20	5.00	5.20	5.10	5.20	361,300
11/22/2024	-0.10 / -1.96%	5.10	5.20	5.00	5.00	5.10	5.00	1,369,000
11/21/2024	0.00 / 0.00%	5.00	5.20	5.00	5.10	5.10	5.10	407,600
11/20/2024	-0.10 / -1.92%	5.20	5.20	5.00	5.10	5.10	5.10	2,100,400
11/19/2024	+0.10 / +1.96%	5.10	5.30	5.10	5.20	5.20	5.20	2,749,900
11/18/2024	+0.10 / +1.96%	5.10	5.20	5.10	5.20	5.10	5.20	299,100
11/15/2024	0.00 / 0.00%	5.20	5.20	5.00	5.20	5.10	5.20	1,102,200
11/14/2024	-0.10 / -1.89%	5.30	5.30	5.10	5.20	5.20	5.20	1,114,500
11/13/2024	-0.20 / -3.64%	5.40	5.40	5.20	5.30	5.30	5.30	1,163,400
11/12/2024	0.00 / 0.00%	5.30	5.50	5.30	5.40	5.50	5.40	1,453,600
11/11/2024	0.00 / 0.00%	5.40	5.50	5.30	5.40	5.40	5.40	680,400
11/8/2024	0.00 / 0.00%	5.40	5.50	5.30	5.40	5.40	5.40	1,270,900
11/7/2024	0.00 / 0.00%	5.40	5.50	5.30	5.40	5.40	5.40	544,200
11/6/2024	-0.10 / -1.82%	5.50	5.50	5.30	5.40	5.40	5.40	1,233,000
11/5/2024	-0.10 / -1.82%	5.40	5.60	5.40	5.40	5.50	5.40	1,986,700
11/4/2024	-0.20 / -3.57%	5.50	5.60	5.40	5.40	5.50	5.40	4,379,400
11/1/2024	-0.10 / -1.79%	5.60	5.80	5.40	5.50	5.60	5.50	8,650,800
10/31/2024	0.00 / 0.00%	5.60	5.70	5.50	5.60	5.60	5.60	1,472,200
10/30/2024	+0.10 / +1.82%	5.50	5.70	5.50	5.60	5.60	5.60	2,654,800
10/29/2024	-0.10 / -1.82%	5.50	5.60	5.40	5.40	5.50	5.40	246,100
10/28/2024	0.00 / 0.00%	5.50	5.50	5.40	5.50	5.50	5.50	458,200
10/25/2024	-0.10 / -1.79%	5.60	5.60	5.40	5.50	5.50	5.50	845,000
10/24/2024	0.00 / 0.00%	5.50	5.60	5.40	5.50	5.60	5.50	646,300
10/23/2024	0.00 / 0.00%	5.30	5.50	5.30	5.40	5.50	5.40	732,300
10/22/2024	0.00 / 0.00%	5.40	5.50	5.30	5.40	5.40	5.40	524,000
10/21/2024	-0.20 / -3.57%	5.60	5.60	5.30	5.40	5.40	5.40	1,039,900
10/18/2024	-0.10 / -1.79%	5.70	5.70	5.50	5.50	5.60	5.50	259,600
10/17/2024	+0.10 / +1.79%	5.60	5.70	5.50	5.70	5.60	5.70	760,800
10/16/2024	-0.10 / -1.79%	5.60	5.60	5.50	5.50	5.60	5.50	566,700

<<Previous 30 days Next 16 days>>

BCR News

More News

Related Companies

	Volume	Price	Change
AAV	862,800	7.60	0.00%
AGG	290,300	15.95	0.00%
API	604,400	8.00	-1.23%
ASM	149,900	8.73	0.11%
BII	0	0.60	0.00%
BVL	0	9.80	0.00%
C21	0	17.10	0.00%
CCI	1,900	22.75	0.00%