|
|
Closing price on 8/7/2025
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
12,600 |
| Split-adjusted Price |
11.00 |
There is no data on 8/8/2025. Display data on 8/7/2025 instead.
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2025
|
+0.30 / +2.80%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.90
|
11.00
|
12,600
|
|
|
8/6/2025
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.70
|
10.90
|
12,800
|
|
|
8/5/2025
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.60
|
10.80
|
10.70
|
10.80
|
52,200
|
|
|
8/4/2025
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
10.80
|
7,000
|
|
|
8/1/2025
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.70
|
10.80
|
22,100
|
|
|
7/31/2025
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
10.90
|
8,000
|
|
|
7/30/2025
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.80
|
10.90
|
10.70
|
10.90
|
11,800
|
|
|
7/29/2025
|
-0.10 / -0.92%
|
11.40
|
11.40
|
10.80
|
10.80
|
10.90
|
10.80
|
11,700
|
|
|
7/28/2025
|
-0.70 / -6.09%
|
11.30
|
11.80
|
10.70
|
10.80
|
10.90
|
10.80
|
90,200
|
|
|
7/25/2025
|
+0.20 / +1.72%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.50
|
11.80
|
7,900
|
|
|
7/24/2025
|
-0.80 / -6.61%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.60
|
11.30
|
13,300
|
|
|
7/23/2025
|
+0.20 / +1.71%
|
11.70
|
12.40
|
11.70
|
11.90
|
12.10
|
11.90
|
22,800
|
|
|
7/22/2025
|
+0.70 / +6.19%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.70
|
12.00
|
27,000
|
|
|
7/21/2025
|
+0.20 / +1.80%
|
11.20
|
11.30
|
11.20
|
11.30
|
10.70
|
11.30
|
17,700
|
|
|
7/18/2025
|
+0.30 / +2.75%
|
10.90
|
11.30
|
10.80
|
11.20
|
11.10
|
11.20
|
9,900
|
|
|
7/17/2025
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.60
|
11.20
|
10.90
|
11.20
|
31,900
|
|
|
7/16/2025
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.20
|
11.20
|
1,600
|
|
|
7/15/2025
|
+0.30 / +2.75%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.30
|
11.20
|
7,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|