|
|
Closing price on 7/22/2024
|
|
| Open |
5.90 |
| High |
6.80 |
| Low |
5.90 |
| Volume |
4,754,300 |
| Split-adjusted Price |
6.09 |
|
|
BCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2024
|
+0.30 / +5.00%
|
5.90
|
6.80
|
5.90
|
6.30
|
6.20
|
6.09
|
4,754,300
|
|
|
7/19/2024
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
5.80
|
1,281,400
|
|
|
7/18/2024
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.00
|
5.89
|
1,005,300
|
|
|
7/17/2024
|
-0.20 / -3.23%
|
6.20
|
6.20
|
5.80
|
6.00
|
6.00
|
5.80
|
1,814,700
|
|
|
7/16/2024
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
5.99
|
1,351,700
|
|
|
7/15/2024
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.10
|
5.99
|
909,200
|
|
|
7/12/2024
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.20
|
5.89
|
2,701,200
|
|
|
7/11/2024
|
-0.20 / -3.08%
|
6.40
|
6.70
|
6.10
|
6.30
|
6.40
|
6.09
|
5,812,300
|
|
|
7/10/2024
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.30
|
6.40
|
6.50
|
6.18
|
2,831,800
|
|
|
7/9/2024
|
+0.10 / +1.59%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.40
|
6.18
|
2,043,900
|
|
|
7/8/2024
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.30
|
5.99
|
3,052,600
|
|
|
7/5/2024
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.18
|
3,362,300
|
|
|
7/4/2024
|
+0.30 / +4.84%
|
6.30
|
6.90
|
6.20
|
6.50
|
6.50
|
6.28
|
4,818,300
|
|
|
7/3/2024
|
-0.30 / -4.69%
|
6.20
|
6.40
|
6.10
|
6.10
|
6.20
|
5.89
|
1,602,300
|
|
|
7/2/2024
|
+0.20 / +3.23%
|
6.40
|
6.60
|
6.20
|
6.40
|
6.40
|
6.18
|
5,538,900
|
|
|
7/1/2024
|
+0.50 / +8.47%
|
6.00
|
6.40
|
5.90
|
6.40
|
6.20
|
6.18
|
2,740,500
|
|
|
6/28/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
6.00
|
5.90
|
5.80
|
952,100
|
|
|
6/27/2024
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
5.80
|
780,600
|
|
|
6/26/2024
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.00
|
5.89
|
871,300
|
|
|
6/25/2024
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.80
|
6.00
|
6.00
|
5.80
|
475,400
|
|
|
6/24/2024
|
-0.20 / -3.23%
|
6.20
|
6.30
|
5.90
|
6.00
|
6.10
|
5.80
|
2,216,100
|
|
|
6/21/2024
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.00
|
6.20
|
6.20
|
5.99
|
1,977,100
|
|
|
6/20/2024
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.30
|
6.18
|
1,395,800
|
|
|
6/19/2024
|
+0.10 / +1.61%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.30
|
6.09
|
1,535,700
|
|
|
6/18/2024
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
5.99
|
1,235,300
|
|
|
6/17/2024
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.10
|
6.30
|
6.30
|
6.09
|
1,521,900
|
|
|
6/14/2024
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.30
|
6.40
|
6.50
|
6.18
|
2,070,800
|
|
|
6/13/2024
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.60
|
6.38
|
1,039,800
|
|
|
6/12/2024
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.50
|
6.38
|
5,696,200
|
|
|
6/11/2024
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
6.38
|
1,500,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|