|
|
Closing price on 1/16/2024
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.40 |
| Volume |
12,369,043 |
| Split-adjusted Price |
7.25 |
|
|
BCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2024
|
-0.40 / -5.06%
|
7.80
|
7.80
|
7.40
|
7.50
|
7.50
|
7.25
|
12,369,043
|
|
|
1/15/2024
|
-0.50 / -6.02%
|
8.00
|
8.10
|
7.70
|
7.80
|
7.90
|
7.54
|
1,497,200
|
|
|
1/12/2024
|
0.00 / 0.00%
|
8.10
|
8.70
|
7.90
|
8.10
|
8.25
|
7.83
|
13,080,757
|
|
|
1/11/2024
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
7.83
|
3,712,800
|
|
|
1/10/2024
|
+0.20 / +2.50%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.10
|
7.92
|
1,863,200
|
|
|
1/9/2024
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.00
|
7.83
|
2,928,400
|
|
|
1/8/2024
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.10
|
7.83
|
2,107,600
|
|
|
1/5/2024
|
-0.50 / -5.81%
|
8.40
|
8.50
|
8.00
|
8.10
|
8.20
|
7.83
|
4,846,800
|
|
|
1/4/2024
|
+0.20 / +2.38%
|
8.40
|
8.80
|
8.30
|
8.60
|
8.60
|
8.31
|
1,595,200
|
|
|
1/3/2024
|
-0.90 / -9.68%
|
9.00
|
9.00
|
8.10
|
8.40
|
8.40
|
8.12
|
10,094,900
|
|
|
1/2/2024
|
-1.30 / -12.62%
|
10.00
|
10.20
|
8.90
|
9.00
|
9.30
|
8.69
|
3,592,900
|
|
|
12/29/2023
|
+0.90 / +9.68%
|
9.10
|
10.50
|
9.10
|
10.20
|
10.30
|
9.85
|
3,654,000
|
|
|
12/28/2023
|
-0.10 / -1.06%
|
9.20
|
9.50
|
9.10
|
9.30
|
9.30
|
8.98
|
838,600
|
|
|
12/27/2023
|
+0.10 / +1.09%
|
9.20
|
9.60
|
9.20
|
9.30
|
9.40
|
8.98
|
1,224,700
|
|
|
12/26/2023
|
+0.40 / +4.49%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.20
|
8.98
|
952,700
|
|
|
12/25/2023
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.60
|
9.10
|
8.90
|
8.79
|
1,022,500
|
|
|
12/22/2023
|
-0.10 / -1.14%
|
8.90
|
9.10
|
8.70
|
8.70
|
8.90
|
8.41
|
593,800
|
|
|
12/21/2023
|
-0.20 / -2.22%
|
9.00
|
9.20
|
8.70
|
8.80
|
8.80
|
8.50
|
225,500
|
|
|
12/20/2023
|
+0.10 / +1.12%
|
9.00
|
9.20
|
8.70
|
9.00
|
9.00
|
8.69
|
549,000
|
|
|
12/19/2023
|
+0.90 / +10.98%
|
7.80
|
9.40
|
7.80
|
9.10
|
8.90
|
8.79
|
839,800
|
|
|
12/18/2023
|
-1.00 / -11.11%
|
9.00
|
9.00
|
7.90
|
8.00
|
8.20
|
7.73
|
5,974,900
|
|
|
12/15/2023
|
-1.00 / -10.00%
|
9.60
|
9.70
|
8.90
|
9.00
|
9.00
|
8.69
|
1,140,200
|
|
|
12/14/2023
|
-1.00 / -9.43%
|
10.60
|
10.60
|
9.40
|
9.60
|
10.00
|
9.27
|
2,059,200
|
|
|
12/13/2023
|
-1.30 / -11.02%
|
11.50
|
11.50
|
10.40
|
10.50
|
10.60
|
10.14
|
2,671,900
|
|
|
12/12/2023
|
-1.40 / -10.77%
|
12.70
|
13.20
|
11.40
|
11.60
|
11.80
|
11.21
|
2,341,300
|
|
|
12/11/2023
|
-0.80 / -5.93%
|
14.00
|
15.30
|
12.00
|
12.70
|
13.00
|
12.27
|
6,048,600
|
|
|
12/8/2023
|
+1.50 / +12.50%
|
15.00
|
15.00
|
12.30
|
13.50
|
13.50
|
13.04
|
5,546,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|