Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/7/2024	0.00 / 0.00%	5.40	5.50	5.30	5.40	5.40	5.40	544,200
11/6/2024	-0.10 / -1.82%	5.50	5.50	5.30	5.40	5.40	5.40	1,233,000
11/5/2024	-0.10 / -1.82%	5.40	5.60	5.40	5.40	5.50	5.40	1,986,700
11/4/2024	-0.20 / -3.57%	5.50	5.60	5.40	5.40	5.50	5.40	4,379,400
11/1/2024	-0.10 / -1.79%	5.60	5.80	5.40	5.50	5.60	5.50	8,650,800
10/31/2024	0.00 / 0.00%	5.60	5.70	5.50	5.60	5.60	5.60	1,472,200
10/30/2024	+0.10 / +1.82%	5.50	5.70	5.50	5.60	5.60	5.60	2,654,800
10/29/2024	-0.10 / -1.82%	5.50	5.60	5.40	5.40	5.50	5.40	246,100
10/28/2024	0.00 / 0.00%	5.50	5.50	5.40	5.50	5.50	5.50	458,200
10/25/2024	-0.10 / -1.79%	5.60	5.60	5.40	5.50	5.50	5.50	845,000
10/24/2024	0.00 / 0.00%	5.50	5.60	5.40	5.50	5.60	5.50	646,300
10/23/2024	0.00 / 0.00%	5.30	5.50	5.30	5.40	5.50	5.40	732,300
10/22/2024	0.00 / 0.00%	5.40	5.50	5.30	5.40	5.40	5.40	524,000
10/21/2024	-0.20 / -3.57%	5.60	5.60	5.30	5.40	5.40	5.40	1,039,900
10/18/2024	-0.10 / -1.79%	5.70	5.70	5.50	5.50	5.60	5.50	259,600
10/17/2024	+0.10 / +1.79%	5.60	5.70	5.50	5.70	5.60	5.70	760,800
10/16/2024	-0.10 / -1.79%	5.60	5.60	5.50	5.50	5.60	5.50	566,700
10/15/2024	0.00 / 0.00%	5.50	5.70	5.50	5.50	5.60	5.50	1,740,200
10/14/2024	-0.10 / -1.79%	5.60	5.70	5.40	5.50	5.50	5.50	641,800
10/11/2024	-0.10 / -1.75%	5.70	5.70	5.50	5.60	5.60	5.60	582,000
10/10/2024	0.00 / 0.00%	5.70	5.80	5.50	5.60	5.70	5.60	1,079,000
10/9/2024	-0.20 / -3.39%	5.90	5.90	5.60	5.70	5.60	5.70	2,057,700
10/8/2024	+0.10 / +1.75%	5.70	6.00	5.70	5.80	5.90	5.80	4,394,900
10/7/2024	+0.10 / +1.79%	5.50	5.80	5.50	5.70	5.70	5.70	1,550,600
10/4/2024	-0.10 / -1.72%	5.80	5.80	5.50	5.70	5.60	5.70	530,500
10/3/2024	+0.10 / +1.79%	5.60	5.90	5.50	5.70	5.80	5.70	5,844,800
10/2/2024	-0.10 / -1.79%	5.60	5.80	5.50	5.50	5.60	5.50	2,506,900
10/1/2024	+0.20 / +3.64%	5.50	5.70	5.50	5.70	5.60	5.70	3,295,900
9/30/2024	+0.10 / +1.85%	5.50	5.60	5.40	5.50	5.50	5.50	2,372,500
9/27/2024	+0.10 / +1.85%	5.40	5.50	5.30	5.50	5.40	5.50	1,772,500

<<Previous 30 days Next 16 days>>

BCR News

More News

Related Companies

	Volume	Price	Change
AAV	953,200	6.80	0.00%
AGG	289,500	15.05	1.01%
API	473,800	7.30	1.39%
ASM	579,400	8.68	0.81%
BII	57,100	0.60	-14.29%
BVL	0	9.70	0.00%
C21	0	17.70	0.00%
CCI	0	24.35	0.00%