|
|
Closing price on 3/4/2024
|
|
| Open |
5.90 |
| High |
6.10 |
| Low |
5.80 |
| Volume |
1,757,400 |
| Split-adjusted Price |
5.80 |
|
|
BCR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2024
|
+0.20 / +3.45%
|
5.90
|
6.10
|
5.80
|
6.00
|
6.00
|
5.80
|
1,757,400
|
|
|
3/1/2024
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.80
|
5.70
|
2,085,600
|
|
|
2/29/2024
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.90
|
5.60
|
795,700
|
|
|
2/28/2024
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.90
|
5.80
|
1,086,500
|
|
|
2/27/2024
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.90
|
5.80
|
1,266,400
|
|
|
2/26/2024
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.90
|
5.80
|
1,705,700
|
|
|
2/23/2024
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.80
|
5.90
|
6.00
|
5.70
|
3,666,100
|
|
|
2/22/2024
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
5.99
|
1,483,900
|
|
|
2/21/2024
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.10
|
5.99
|
2,594,800
|
|
|
2/20/2024
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.20
|
6.09
|
2,346,200
|
|
|
2/19/2024
|
+0.20 / +3.28%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.20
|
6.09
|
4,199,600
|
|
|
2/16/2024
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.10
|
5.99
|
6,933,100
|
|
|
2/15/2024
|
+0.10 / +1.69%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.00
|
5.80
|
682,000
|
|
|
2/7/2024
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.70
|
943,100
|
|
|
2/6/2024
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.70
|
614,800
|
|
|
2/5/2024
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.80
|
5.90
|
5.90
|
5.70
|
1,506,400
|
|
|
2/2/2024
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.10
|
5.89
|
3,198,600
|
|
|
2/1/2024
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
5.80
|
1,118,300
|
|
|
1/31/2024
|
0.00 / 0.00%
|
6.10
|
6.40
|
5.90
|
6.00
|
6.10
|
5.80
|
2,605,900
|
|
|
1/30/2024
|
-0.10 / -1.61%
|
6.10
|
6.20
|
5.90
|
6.10
|
6.00
|
5.89
|
2,026,000
|
|
|
1/29/2024
|
-0.40 / -6.15%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.20
|
5.89
|
2,673,200
|
|
|
1/26/2024
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.30
|
6.40
|
6.50
|
6.18
|
1,832,000
|
|
|
1/25/2024
|
+0.20 / +3.08%
|
6.50
|
6.90
|
6.50
|
6.70
|
6.70
|
6.47
|
2,230,300
|
|
|
1/24/2024
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
6.28
|
3,919,000
|
|
|
1/23/2024
|
-0.50 / -7.04%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.80
|
6.38
|
2,023,500
|
|
|
1/22/2024
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.90
|
7.00
|
7.10
|
6.76
|
2,137,700
|
|
|
1/19/2024
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
7.00
|
6.67
|
1,082,400
|
|
|
1/18/2024
|
-0.30 / -4.11%
|
7.30
|
7.30
|
6.90
|
7.00
|
7.00
|
6.76
|
3,026,700
|
|
|
1/17/2024
|
-0.40 / -5.33%
|
7.60
|
7.70
|
7.10
|
7.10
|
7.30
|
6.86
|
2,081,500
|
|
|
1/16/2024
|
-0.40 / -5.06%
|
7.80
|
7.80
|
7.40
|
7.50
|
7.50
|
7.25
|
12,369,043
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|