|
|
Closing price on 5/12/2025
|
|
| Open |
1.70 |
| High |
1.80 |
| Low |
1.60 |
| Volume |
1,933,800 |
| Split-adjusted Price |
1.80 |
|
|
BCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2025
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
2.10
|
1.80
|
1,933,800
|
|
|
5/9/2025
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
2.10
|
1.80
|
1,176,300
|
|
|
5/8/2025
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
2.10
|
1.70
|
2,326,900
|
|
|
5/7/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
2.10
|
1.80
|
1,890,200
|
|
|
5/6/2025
|
+0.20 / +11.76%
|
1.70
|
1.90
|
1.70
|
1.90
|
2.10
|
1.90
|
3,937,400
|
|
|
5/5/2025
|
-0.10 / -5.56%
|
1.90
|
1.90
|
1.60
|
1.70
|
2.10
|
1.70
|
5,433,200
|
|
|
4/29/2025
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.80
|
1.90
|
2,561,900
|
|
|
4/28/2025
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
1,549,800
|
|
|
4/25/2025
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
1,790,300
|
|
|
4/24/2025
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
1,292,900
|
|
|
4/23/2025
|
+0.20 / +11.11%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
1,837,600
|
|
|
4/22/2025
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.70
|
1.90
|
1.80
|
1.90
|
3,247,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|