|
|
Closing price on 4/21/2025
|
|
| Open |
2.00 |
| High |
2.00 |
| Low |
1.90 |
| Volume |
763,800 |
| Split-adjusted Price |
2.00 |
|
|
BCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2025
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
763,800
|
|
|
4/18/2025
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
1,973,700
|
|
|
4/17/2025
|
+0.10 / +5.00%
|
2.00
|
2.10
|
1.90
|
2.10
|
2.00
|
2.10
|
1,284,100
|
|
|
4/16/2025
|
0.00 / 0.00%
|
2.00
|
2.20
|
1.90
|
2.10
|
2.00
|
2.10
|
1,175,000
|
|
|
4/15/2025
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.00
|
2.20
|
2.10
|
2.20
|
1,684,500
|
|
|
4/14/2025
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
865,500
|
|
|
4/11/2025
|
+0.20 / +10.53%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.10
|
2.10
|
3,263,400
|
|
|
4/10/2025
|
+0.20 / +11.76%
|
1.90
|
1.90
|
1.70
|
1.90
|
1.90
|
1.90
|
474,000
|
|
|
4/9/2025
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.70
|
1.80
|
3,482,800
|
|
|
4/8/2025
|
-0.30 / -13.64%
|
2.20
|
2.20
|
1.90
|
1.90
|
1.90
|
1.90
|
2,915,700
|
|
|
4/4/2025
|
-0.20 / -8.33%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
2,986,100
|
|
|
4/3/2025
|
-0.30 / -11.54%
|
2.60
|
2.60
|
2.30
|
2.30
|
2.40
|
2.30
|
5,818,000
|
|
|
4/2/2025
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
944,200
|
|
|
4/1/2025
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
806,900
|
|
|
3/31/2025
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
1,101,600
|
|
|
3/28/2025
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
2,146,000
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|