|
|
Closing price on 8/5/2024
|
|
| Open |
5.10 |
| High |
5.10 |
| Low |
4.60 |
| Volume |
1,296,000 |
| Split-adjusted Price |
4.70 |
|
|
BCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2024
|
-0.40 / -7.84%
|
5.10
|
5.10
|
4.60
|
4.70
|
4.90
|
4.70
|
1,296,000
|
|
|
8/2/2024
|
-0.20 / -3.77%
|
5.20
|
5.20
|
5.00
|
5.10
|
5.10
|
5.10
|
800,400
|
|
|
8/1/2024
|
-0.20 / -3.64%
|
5.70
|
5.70
|
5.10
|
5.30
|
5.30
|
5.30
|
1,182,100
|
|
|
7/31/2024
|
+0.10 / +1.82%
|
5.60
|
5.70
|
5.40
|
5.60
|
5.50
|
5.60
|
974,400
|
|
|
7/30/2024
|
-0.10 / -1.75%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.50
|
5.60
|
1,157,300
|
|
|
7/29/2024
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.70
|
5.60
|
579,100
|
|
|
7/26/2024
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.60
|
5.70
|
5.80
|
5.70
|
2,337,400
|
|
|
7/25/2024
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.80
|
5.90
|
5.90
|
5.70
|
2,094,300
|
|
|
7/24/2024
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.80
|
6.10
|
6.00
|
5.89
|
1,153,900
|
|
|
7/23/2024
|
-0.20 / -3.23%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.00
|
5.80
|
1,041,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|