|
|
Closing price on 4/29/2025
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.00 |
| Volume |
5,200 |
| Split-adjusted Price |
12.00 |
There is no data on 5/3/2025. Display data on 4/29/2025 instead.
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.00
|
12.00
|
12.00
|
12.00
|
5,200
|
|
|
4/28/2025
|
+0.40 / +3.33%
|
11.60
|
12.90
|
11.60
|
12.40
|
12.00
|
12.40
|
50,700
|
|
|
4/25/2025
|
+0.20 / +1.75%
|
12.00
|
12.60
|
11.60
|
11.60
|
12.00
|
11.60
|
56,200
|
|
|
4/24/2025
|
+0.20 / +1.64%
|
12.60
|
12.60
|
11.10
|
12.40
|
11.40
|
12.40
|
4,500
|
|
|
4/23/2025
|
+0.40 / +3.36%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.20
|
12.30
|
23,800
|
|
|
4/22/2025
|
-0.10 / -0.79%
|
12.60
|
12.60
|
11.30
|
12.50
|
11.90
|
12.50
|
19,300
|
|
|
4/21/2025
|
-0.20 / -1.57%
|
12.60
|
13.00
|
12.50
|
12.50
|
12.60
|
12.50
|
36,400
|
|
|
4/18/2025
|
+0.30 / +2.40%
|
12.50
|
13.00
|
12.50
|
12.80
|
12.70
|
12.80
|
7,100
|
|
|
4/17/2025
|
+0.30 / +2.44%
|
12.60
|
12.60
|
12.30
|
12.60
|
12.50
|
12.60
|
12,900
|
|
|
4/16/2025
|
+0.20 / +1.61%
|
12.70
|
12.70
|
12.00
|
12.60
|
12.30
|
12.60
|
15,400
|
|
|
4/15/2025
|
+0.30 / +2.42%
|
12.50
|
12.70
|
12.00
|
12.70
|
12.40
|
12.70
|
38,700
|
|
|
4/14/2025
|
+1.60 / +14.68%
|
11.00
|
12.50
|
11.00
|
12.50
|
12.40
|
12.50
|
41,700
|
|
|
4/11/2025
|
+1.40 / +14.43%
|
9.70
|
11.10
|
9.70
|
11.10
|
10.90
|
11.10
|
69,300
|
|
|
4/10/2025
|
+1.20 / +14.12%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
9.70
|
1,400
|
|
|
4/9/2025
|
-0.20 / -2.20%
|
8.00
|
9.10
|
7.80
|
8.90
|
8.50
|
8.90
|
42,600
|
|
|
4/8/2025
|
-1.50 / -14.42%
|
9.50
|
9.70
|
8.90
|
8.90
|
9.10
|
8.90
|
62,500
|
|
|
4/4/2025
|
-1.00 / -8.70%
|
10.80
|
10.90
|
9.80
|
10.50
|
10.40
|
10.50
|
56,900
|
|
|
4/3/2025
|
-1.90 / -14.96%
|
12.70
|
12.70
|
10.80
|
10.80
|
11.50
|
10.80
|
120,300
|
|
|
4/2/2025
|
+0.40 / +3.20%
|
12.40
|
12.90
|
12.40
|
12.90
|
12.70
|
12.90
|
16,800
|
|
|
4/1/2025
|
+0.20 / +1.60%
|
12.20
|
12.70
|
12.10
|
12.70
|
12.50
|
12.70
|
61,600
|
|
|
3/31/2025
|
-0.40 / -3.15%
|
12.20
|
12.80
|
12.20
|
12.30
|
12.50
|
12.30
|
14,700
|
|
|
3/28/2025
|
-0.40 / -3.13%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.70
|
12.40
|
37,000
|
|
|
3/27/2025
|
+0.60 / +5.00%
|
12.40
|
13.10
|
12.40
|
12.60
|
12.80
|
12.60
|
16,400
|
|
|
3/26/2025
|
-0.40 / -3.25%
|
12.30
|
12.30
|
11.90
|
11.90
|
12.00
|
11.90
|
16,300
|
|
|
3/25/2025
|
+0.20 / +1.64%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.30
|
12.40
|
18,700
|
|
|
3/24/2025
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
12.20
|
21,500
|
|
|
3/21/2025
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.00
|
12.40
|
12.10
|
12.40
|
25,500
|
|
|
3/20/2025
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
12.40
|
3,800
|
|
|
3/19/2025
|
-0.30 / -2.34%
|
12.50
|
13.20
|
12.40
|
12.50
|
12.60
|
12.50
|
14,300
|
|
|
3/18/2025
|
+0.10 / +0.78%
|
12.60
|
13.00
|
12.30
|
12.90
|
12.80
|
12.90
|
65,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|