|
|
Closing price on 5/23/2025
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.40 |
| Volume |
2,000 |
| Split-adjusted Price |
11.40 |
There is no data on 5/24/2025. Display data on 5/23/2025 instead.
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2025
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.40
|
11.40
|
2,000
|
|
|
5/22/2025
|
-0.20 / -1.71%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.60
|
11.50
|
22,600
|
|
|
5/21/2025
|
-0.20 / -1.68%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.70
|
11.70
|
9,800
|
|
|
5/20/2025
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.90
|
11.90
|
4,000
|
|
|
5/19/2025
|
+0.10 / +0.83%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.20
|
12.20
|
10,300
|
|
|
5/16/2025
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.10
|
12.10
|
2,900
|
|
|
5/15/2025
|
-0.10 / -0.82%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.20
|
12.10
|
2,600
|
|
|
5/14/2025
|
+0.20 / +1.61%
|
12.30
|
12.60
|
12.20
|
12.60
|
12.20
|
12.60
|
14,300
|
|
|
5/13/2025
|
0.00 / 0.00%
|
12.30
|
12.70
|
11.50
|
12.40
|
12.40
|
12.40
|
41,700
|
|
|
5/12/2025
|
0.00 / 0.00%
|
12.90
|
12.90
|
11.70
|
11.90
|
12.40
|
11.90
|
4,000
|
|
|
5/9/2025
|
-0.30 / -2.48%
|
11.90
|
11.90
|
11.80
|
11.80
|
12.40
|
11.80
|
12,100
|
|
|
5/8/2025
|
+0.40 / +3.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
100
|
|
|
5/7/2025
|
-0.60 / -4.84%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.70
|
11.80
|
4,400
|
|
|
5/6/2025
|
+1.00 / +8.77%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.40
|
12.40
|
1,600
|
|
|
5/5/2025
|
-0.40 / -3.33%
|
12.60
|
12.60
|
11.20
|
11.60
|
11.40
|
11.60
|
19,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|