|
|
Closing price on 9/20/2024
|
|
| Open |
12.40 |
| High |
13.00 |
| Low |
12.10 |
| Volume |
62,400 |
| Split-adjusted Price |
12.10 |
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/17/2024
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.80
|
12.00
|
11.90
|
12.00
|
27,400
|
|
|
9/16/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.80
|
12.30
|
12.00
|
12.30
|
26,800
|
|
|
9/13/2024
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.10
|
12.50
|
12.30
|
12.50
|
4,200
|
|
|
9/12/2024
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.30
|
12.30
|
2,600
|
|
|
9/11/2024
|
+0.20 / +1.64%
|
12.90
|
12.90
|
12.20
|
12.40
|
12.20
|
12.40
|
8,300
|
|
|
9/10/2024
|
-0.30 / -2.36%
|
12.00
|
12.50
|
12.00
|
12.40
|
12.20
|
12.40
|
11,900
|
|
|
9/9/2024
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.30
|
12.70
|
12.70
|
12.70
|
9,500
|
|
|
9/6/2024
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.80
|
12.80
|
6,100
|
|
|
9/5/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.00
|
12.80
|
12.50
|
12.80
|
15,200
|
|
|
9/4/2024
|
+0.60 / +4.92%
|
12.40
|
13.00
|
12.20
|
12.80
|
12.80
|
12.80
|
10,300
|
|
|
8/30/2024
|
-0.50 / -3.88%
|
12.90
|
12.90
|
12.00
|
12.40
|
12.20
|
12.40
|
56,000
|
|
|
8/29/2024
|
-0.20 / -1.55%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.90
|
12.70
|
9,400
|
|
|
8/28/2024
|
+0.40 / +3.20%
|
13.00
|
13.20
|
12.60
|
12.90
|
12.90
|
12.90
|
22,600
|
|
|
8/27/2024
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.30
|
12.80
|
12.50
|
12.80
|
22,100
|
|
|
8/26/2024
|
-0.10 / -0.77%
|
13.10
|
13.40
|
12.80
|
12.90
|
12.90
|
12.90
|
6,400
|
|
|
8/23/2024
|
+0.40 / +3.15%
|
12.60
|
13.10
|
12.60
|
13.10
|
13.00
|
13.10
|
23,000
|
|
|
8/22/2024
|
-0.60 / -4.58%
|
13.00
|
13.50
|
12.50
|
12.50
|
12.70
|
12.50
|
19,700
|
|
|
8/21/2024
|
+0.10 / +0.78%
|
13.00
|
13.50
|
12.90
|
13.00
|
13.10
|
13.00
|
35,700
|
|
|
8/20/2024
|
+0.40 / +3.17%
|
12.30
|
13.40
|
12.30
|
13.00
|
12.90
|
13.00
|
37,800
|
|
|
8/19/2024
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.40
|
12.50
|
12.60
|
12.50
|
27,800
|
|
|
8/16/2024
|
+0.10 / +0.79%
|
13.00
|
13.00
|
12.00
|
12.80
|
12.50
|
12.80
|
33,300
|
|
|
8/15/2024
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.70
|
12.50
|
3,700
|
|
|
8/14/2024
|
+0.50 / +4.03%
|
12.80
|
13.00
|
12.50
|
12.90
|
12.80
|
12.90
|
17,000
|
|
|
8/13/2024
|
+0.40 / +3.23%
|
12.20
|
12.90
|
12.10
|
12.80
|
12.40
|
12.80
|
20,200
|
|
|
8/12/2024
|
-0.30 / -2.40%
|
12.50
|
12.60
|
12.20
|
12.20
|
12.40
|
12.20
|
34,300
|
|
|
8/9/2024
|
-0.10 / -0.81%
|
12.20
|
13.00
|
12.00
|
12.30
|
12.50
|
12.30
|
58,000
|
|
|
8/8/2024
|
-1.20 / -8.96%
|
13.30
|
13.30
|
12.00
|
12.20
|
12.40
|
12.20
|
14,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:00 AM
|
|
|
|
|