|
|
Closing price on 7/14/2025
|
|
| Open |
11.10 |
| High |
11.30 |
| Low |
10.80 |
| Volume |
12,500 |
| Split-adjusted Price |
11.10 |
There is no data on 7/15/2025. Display data on 7/14/2025 instead.
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2025
|
+0.10 / +0.91%
|
11.10
|
11.30
|
10.80
|
11.10
|
10.90
|
11.10
|
12,500
|
|
|
7/11/2025
|
+0.30 / +2.73%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.00
|
11.30
|
54,000
|
|
|
7/10/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
11.00
|
9,200
|
|
|
7/9/2025
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
11.00
|
6,100
|
|
|
7/8/2025
|
+0.20 / +1.82%
|
11.00
|
11.80
|
10.90
|
11.20
|
11.00
|
11.20
|
4,600
|
|
|
7/7/2025
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.80
|
11.00
|
11.00
|
11.00
|
5,600
|
|
|
7/4/2025
|
+0.10 / +0.91%
|
10.80
|
11.10
|
10.70
|
11.10
|
10.90
|
11.10
|
21,800
|
|
|
7/3/2025
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
11.00
|
11.00
|
11.00
|
2,400
|
|
|
7/2/2025
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5,300
|
|
|
7/1/2025
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.80
|
10.80
|
10,600
|
|
|
6/30/2025
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
10.70
|
5,600
|
|
|
6/27/2025
|
-0.20 / -1.83%
|
11.00
|
11.20
|
10.70
|
10.70
|
10.90
|
10.70
|
1,300
|
|
|
6/26/2025
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.90
|
10.60
|
3,200
|
|
|
6/25/2025
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.70
|
10.80
|
3,600
|
|
|
6/24/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
10.80
|
1,500
|
|
|
6/23/2025
|
-0.20 / -1.83%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.80
|
10.70
|
5,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|