|
|
Closing price on 10/29/2024
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
13,000 |
| Split-adjusted Price |
10.70 |
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2024
|
+0.10 / +0.94%
|
10.80
|
11.00
|
10.60
|
10.70
|
10.70
|
10.70
|
13,000
|
|
|
10/28/2024
|
-0.20 / -1.79%
|
11.00
|
11.00
|
10.50
|
11.00
|
10.60
|
11.00
|
19,300
|
|
|
10/25/2024
|
-0.10 / -0.90%
|
11.10
|
11.40
|
11.00
|
11.00
|
11.20
|
11.00
|
8,500
|
|
|
10/24/2024
|
+0.50 / +4.59%
|
10.70
|
11.50
|
10.70
|
11.40
|
11.10
|
11.40
|
2,100
|
|
|
10/23/2024
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.90
|
10.80
|
12,600
|
|
|
10/22/2024
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.80
|
10.70
|
6,800
|
|
|
10/21/2024
|
-0.40 / -3.57%
|
11.10
|
11.30
|
9.80
|
10.80
|
10.80
|
10.80
|
20,900
|
|
|
10/18/2024
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.00
|
11.50
|
11.20
|
11.50
|
17,600
|
|
|
10/17/2024
|
+0.30 / +2.65%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.50
|
11.60
|
3,700
|
|
|
10/16/2024
|
-0.60 / -5.17%
|
11.50
|
11.60
|
11.00
|
11.00
|
11.30
|
11.00
|
19,800
|
|
|
10/15/2024
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.60
|
11.50
|
11,400
|
|
|
10/14/2024
|
-0.70 / -5.83%
|
12.30
|
12.30
|
11.00
|
11.30
|
11.50
|
11.30
|
18,200
|
|
|
10/11/2024
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.00
|
12.10
|
8,900
|
|
|
10/10/2024
|
-0.10 / -0.83%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.00
|
12.00
|
14,500
|
|
|
10/9/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.10
|
12.10
|
9,300
|
|
|
10/8/2024
|
-0.30 / -2.44%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.10
|
12.00
|
26,900
|
|
|
10/7/2024
|
-0.10 / -0.82%
|
12.60
|
12.60
|
12.00
|
12.10
|
12.30
|
12.10
|
9,500
|
|
|
10/4/2024
|
-0.30 / -2.42%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.20
|
12.10
|
11,000
|
|
|
10/3/2024
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.40
|
12.30
|
16,400
|
|
|
10/2/2024
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.50
|
12.50
|
13,800
|
|
|
10/1/2024
|
0.00 / 0.00%
|
12.40
|
12.80
|
12.40
|
12.50
|
12.60
|
12.50
|
24,200
|
|
|
9/30/2024
|
-0.50 / -3.85%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.50
|
12.50
|
21,000
|
|
|
9/27/2024
|
-0.20 / -1.55%
|
12.90
|
13.20
|
12.60
|
12.70
|
13.00
|
12.70
|
17,000
|
|
|
9/26/2024
|
+0.10 / +0.79%
|
13.00
|
13.30
|
12.80
|
12.80
|
12.90
|
12.80
|
21,500
|
|
|
9/25/2024
|
+0.60 / +4.88%
|
12.50
|
12.90
|
12.40
|
12.90
|
12.70
|
12.90
|
34,300
|
|
|
9/24/2024
|
+0.10 / +0.82%
|
12.20
|
12.50
|
12.20
|
12.30
|
12.30
|
12.30
|
19,700
|
|
|
9/23/2024
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.20
|
12.60
|
12.20
|
12.60
|
11,300
|
|
|
9/20/2024
|
-0.20 / -1.63%
|
12.40
|
13.00
|
12.10
|
12.10
|
12.70
|
12.10
|
62,400
|
|
|
9/19/2024
|
+0.10 / +0.82%
|
12.50
|
12.60
|
12.00
|
12.30
|
12.30
|
12.30
|
24,300
|
|
|
9/18/2024
|
0.00 / 0.00%
|
12.50
|
12.60
|
11.80
|
11.90
|
12.20
|
11.90
|
13,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|