|
|
Closing price on 6/20/2025
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
1,726,862 |
| Split-adjusted Price |
10.90 |
There is no data on 6/22/2025. Display data on 6/20/2025 instead.
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2025
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
1,726,862
|
|
|
6/19/2025
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.00
|
11.20
|
2,300
|
|
|
6/18/2025
|
+0.10 / +0.92%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
11.00
|
110,400
|
|
|
6/17/2025
|
+0.60 / +5.66%
|
10.60
|
11.20
|
10.60
|
11.20
|
10.90
|
11.20
|
12,200
|
|
|
6/16/2025
|
+0.30 / +2.86%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.60
|
10.80
|
276,600
|
|
|
6/13/2025
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.50
|
10.40
|
22,400
|
|
|
6/12/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.50
|
10.50
|
7,300
|
|
|
6/11/2025
|
+0.20 / +1.89%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.50
|
10.80
|
318,300
|
|
|
6/10/2025
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.40
|
10.80
|
10.60
|
10.80
|
11,500
|
|
|
6/9/2025
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.70
|
10.50
|
314,300
|
|
|
6/6/2025
|
-0.10 / -0.93%
|
11.30
|
11.30
|
10.30
|
10.60
|
10.50
|
10.60
|
42,400
|
|
|
6/5/2025
|
0.00 / 0.00%
|
11.30
|
11.40
|
10.50
|
11.40
|
10.70
|
11.40
|
224,900
|
|
|
6/4/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.40
|
11.40
|
13,200
|
|
|
6/3/2025
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.30
|
11.70
|
11.40
|
11.70
|
10,800
|
|
|
6/2/2025
|
-0.20 / -1.71%
|
11.40
|
11.90
|
11.40
|
11.50
|
11.60
|
11.50
|
1,300
|
|
|
5/30/2025
|
-0.70 / -5.74%
|
12.20
|
12.20
|
11.50
|
11.50
|
11.70
|
11.50
|
62,700
|
|
|
5/29/2025
|
+0.20 / +1.67%
|
12.80
|
12.80
|
11.70
|
12.20
|
12.20
|
12.20
|
32,000
|
|
|
5/28/2025
|
-0.20 / -1.67%
|
12.40
|
12.50
|
11.70
|
11.80
|
12.00
|
11.80
|
92,500
|
|
|
5/27/2025
|
+0.20 / +1.69%
|
12.40
|
12.40
|
11.90
|
12.00
|
12.00
|
12.00
|
6,000
|
|
|
5/26/2025
|
+0.60 / +5.26%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.80
|
12.00
|
4,900
|
|
|
5/23/2025
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.80
|
11.40
|
2,000
|
|
|
5/22/2025
|
-0.20 / -1.71%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.80
|
11.50
|
22,600
|
|
|
5/21/2025
|
-0.20 / -1.68%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.80
|
11.70
|
9,800
|
|
|
5/20/2025
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.80
|
11.90
|
4,000
|
|
|
5/19/2025
|
+0.10 / +0.83%
|
12.50
|
12.50
|
12.20
|
12.20
|
11.80
|
12.20
|
10,300
|
|
|
5/16/2025
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.10
|
12.10
|
11.80
|
12.10
|
2,900
|
|
|
5/15/2025
|
-0.10 / -0.82%
|
12.10
|
12.30
|
12.10
|
12.10
|
11.80
|
12.10
|
2,600
|
|
|
5/14/2025
|
+0.20 / +1.61%
|
12.30
|
12.60
|
12.20
|
12.60
|
11.80
|
12.60
|
14,300
|
|
|
5/13/2025
|
0.00 / 0.00%
|
12.30
|
12.70
|
11.50
|
12.40
|
11.80
|
12.40
|
41,700
|
|
|
5/12/2025
|
0.00 / 0.00%
|
12.90
|
12.90
|
11.70
|
11.90
|
11.80
|
11.90
|
4,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|