|
|
Closing price on 3/27/2025
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.60 |
| Volume |
576,900 |
| Split-adjusted Price |
2.60 |
|
|
BCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2025
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.70
|
2.60
|
576,900
|
|
|
3/26/2025
|
-0.10 / -3.70%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.70
|
2.60
|
1,081,100
|
|
|
3/25/2025
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
2,269,100
|
|
|
3/24/2025
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.60
|
2.70
|
2,815,000
|
|
|
3/21/2025
|
-0.20 / -6.90%
|
2.90
|
2.90
|
2.50
|
2.70
|
2.70
|
2.70
|
5,854,900
|
|
|
3/20/2025
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.80
|
2.90
|
2.90
|
2.90
|
2,875,200
|
|
|
3/19/2025
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
2,554,300
|
|
|
3/18/2025
|
+0.10 / +3.45%
|
2.90
|
3.10
|
2.80
|
3.00
|
3.00
|
3.00
|
3,380,900
|
|
|
3/17/2025
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
1,128,200
|
|
|
3/14/2025
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
2,277,000
|
|
|
3/13/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.80
|
3.00
|
2.90
|
3.00
|
3,011,400
|
|
|
3/12/2025
|
0.00 / 0.00%
|
3.20
|
3.20
|
2.90
|
3.10
|
3.00
|
3.10
|
2,016,900
|
|
|
3/11/2025
|
+0.10 / +3.23%
|
3.00
|
3.20
|
2.90
|
3.20
|
3.10
|
3.20
|
3,181,700
|
|
|
3/10/2025
|
-0.10 / -3.13%
|
3.20
|
3.20
|
2.90
|
3.10
|
3.10
|
3.10
|
3,840,700
|
|
|
3/7/2025
|
-0.10 / -3.03%
|
3.40
|
3.50
|
3.00
|
3.20
|
3.20
|
3.20
|
7,740,100
|
|
|
3/6/2025
|
+0.30 / +9.68%
|
3.10
|
3.50
|
3.00
|
3.40
|
3.30
|
3.40
|
7,064,900
|
|
|
3/5/2025
|
-0.20 / -6.06%
|
2.90
|
3.30
|
2.90
|
3.10
|
3.10
|
3.10
|
12,847,400
|
|
|
3/4/2025
|
-0.50 / -13.16%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1,497,900
|
|
|
3/3/2025
|
-0.60 / -13.64%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
1,790,100
|
|
|
2/28/2025
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
1,789,600
|
|
|
2/27/2025
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
2,541,900
|
|
|
2/26/2025
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.30
|
4.50
|
4.40
|
4.50
|
7,939,100
|
|
|
2/25/2025
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.60
|
4.60
|
5,036,600
|
|
|
2/24/2025
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.60
|
4.70
|
3,526,600
|
|
|
2/21/2025
|
-0.10 / -2.13%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.60
|
4.60
|
1,557,200
|
|
|
2/20/2025
|
+0.20 / +4.35%
|
4.70
|
4.90
|
4.60
|
4.80
|
4.70
|
4.80
|
5,516,300
|
|
|
2/19/2025
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.60
|
4.70
|
4,201,300
|
|
|
2/18/2025
|
+0.10 / +2.22%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.60
|
4.60
|
2,536,300
|
|
|
2/17/2025
|
+0.10 / +2.22%
|
4.40
|
4.70
|
4.40
|
4.60
|
4.50
|
4.60
|
5,108,500
|
|
|
2/14/2025
|
-0.20 / -4.35%
|
4.60
|
4.70
|
4.40
|
4.40
|
4.50
|
4.40
|
5,676,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|