|
|
Closing price on 9/26/2025
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.90 |
| Volume |
3,400 |
| Split-adjusted Price |
10.10 |
|
|
BCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2025
|
+0.40 / +4.12%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
10.10
|
3,400
|
|
|
9/25/2025
|
+0.10 / +1.01%
|
10.10
|
10.10
|
9.50
|
10.00
|
9.70
|
10.00
|
714,900
|
|
|
9/24/2025
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.70
|
9.90
|
9.90
|
9.90
|
432,000
|
|
|
9/23/2025
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.90
|
9.90
|
855,800
|
|
|
9/22/2025
|
-0.40 / -3.92%
|
10.10
|
10.10
|
9.80
|
9.80
|
10.00
|
9.80
|
3,800
|
|
|
9/19/2025
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.20
|
10.10
|
2,700
|
|
|
9/18/2025
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
10.20
|
21,600
|
|
|
9/17/2025
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.10
|
10.20
|
8,400
|
|
|
9/16/2025
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
10.30
|
2,900
|
|
|
9/15/2025
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.50
|
10.60
|
2,100
|
|
|
9/12/2025
|
+0.10 / +0.97%
|
10.30
|
10.60
|
10.20
|
10.40
|
10.40
|
10.40
|
15,600
|
|
|
9/11/2025
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
10.30
|
4,000
|
|
|
9/10/2025
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
10.20
|
3,200
|
|
|
9/9/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
10.30
|
5,500
|
|
|
9/8/2025
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.30
|
10.30
|
18,600
|
|
|
9/5/2025
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
10.40
|
9,300
|
|
|
9/4/2025
|
+0.20 / +1.96%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.30
|
10.40
|
16,400
|
|
|
9/3/2025
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.20
|
10.30
|
17,900
|
|
|
8/29/2025
|
-0.20 / -1.96%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.10
|
10.00
|
8,400
|
|
|
8/28/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
10.20
|
3,200
|
|
|
8/27/2025
|
-0.20 / -1.94%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.20
|
10.10
|
5,800
|
|
|
8/26/2025
|
+0.30 / +2.94%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.30
|
10.50
|
7,800
|
|
|
8/25/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
10.20
|
4,000
|
|
|
8/22/2025
|
-0.20 / -1.94%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.20
|
10.10
|
8,400
|
|
|
8/21/2025
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.30
|
10.20
|
11,300
|
|
|
8/20/2025
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.10
|
10.40
|
10.30
|
10.40
|
12,100
|
|
|
8/19/2025
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.50
|
10.60
|
5,000
|
|
|
8/18/2025
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.50
|
10.50
|
5,800
|
|
|
8/15/2025
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.50
|
10.60
|
28,600
|
|
|
8/14/2025
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.70
|
10.80
|
21,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|