|
|
Closing price on 7/5/2024
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
3,362,300 |
| Split-adjusted Price |
6.18 |
|
|
BCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/10/2024
|
+0.10 / +1.52%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.70
|
6.47
|
6,630,800
|
|
|
6/7/2024
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.60
|
6.47
|
2,296,100
|
|
|
6/6/2024
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.50
|
6.70
|
6.70
|
6.47
|
1,311,300
|
|
|
6/5/2024
|
+0.40 / +6.25%
|
6.40
|
7.00
|
6.30
|
6.80
|
6.70
|
6.57
|
4,165,300
|
|
|
6/4/2024
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.40
|
6.18
|
1,879,700
|
|
|
6/3/2024
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.50
|
6.18
|
3,803,300
|
|
|
5/31/2024
|
-0.30 / -4.35%
|
7.00
|
7.10
|
6.50
|
6.60
|
6.70
|
6.38
|
3,130,600
|
|
|
5/30/2024
|
+0.60 / +9.38%
|
6.80
|
7.20
|
6.60
|
7.00
|
6.90
|
6.76
|
4,397,800
|
|
|
5/29/2024
|
+0.80 / +13.79%
|
5.90
|
6.60
|
5.80
|
6.60
|
6.40
|
6.38
|
7,812,400
|
|
|
5/28/2024
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.80
|
5.70
|
1,656,600
|
|
|
5/27/2024
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.70
|
5.60
|
469,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|