BCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	22.13	22.17	21.99	22.14	22.14	-0.58%	903,939
Nov 24, 2025	22.06	22.29	22.04	22.27	22.27	0.50%	418,658
Nov 21, 2025	22.10	22.25	22.00	22.16	22.16	-0.18%	778,699
Nov 20, 2025	22.47	22.48	22.19	22.20	22.20	-1.07%	1,293,909
Nov 19, 2025	22.55	22.57	22.38	22.44	22.44	-0.44%	315,526
Nov 18, 2025	22.43	22.57	22.33	22.54	22.54	0.76%	377,225
Nov 17, 2025	22.42	22.54	22.34	22.37	22.37	-0.31%	872,347
Nov 14, 2025	22.47	22.61	22.38	22.44	22.44	-0.80%	639,210
Nov 13, 2025	22.78	22.79	22.60	22.62	22.62	-0.26%	1,134,392
Nov 12, 2025	22.64	22.72	22.61	22.68	22.68	-0.26%	662,896
Nov 11, 2025	22.61	22.76	22.59	22.74	22.74	0.84%	1,725,354
Nov 10, 2025	22.34	22.57	22.31	22.55	22.55	1.81%	1,059,790
Nov 7, 2025	22.15	22.19	22.10	22.15	22.15	0.23%	951,370
Nov 6, 2025	22.15	22.16	21.97	22.10	22.10	-0.18%	421,019
Nov 5, 2025	22.19	22.27	22.14	22.14	22.14	0.09%	851,189
Nov 4, 2025	22.11	22.20	22.04	22.12	22.12	-0.98%	1,147,383
Nov 3, 2025	22.19	22.36	22.11	22.34	22.34	0.95%	2,617,461
Oct 31, 2025	22.09	22.15	22.02	22.13	22.13	0.55%	512,213
Oct 30, 2025	21.87	22.04	21.81	22.01	22.01	0.55%	427,110
Oct 29, 2025	21.91	22.05	21.86	21.89	21.89	0.32%	375,830
Oct 28, 2025	21.81	21.90	21.77	21.82	21.82	-0.64%	770,080
Oct 27, 2025	22.07	22.07	21.93	21.96	21.96	-0.63%	621,633
Oct 24, 2025	22.12	22.18	22.07	22.10	22.10	-0.36%	627,874
Oct 23, 2025	22.20	22.28	22.17	22.18	22.18	1.14%	1,776,524
Oct 22, 2025	21.86	21.97	21.79	21.93	21.93	0.50%	968,148
Oct 21, 2025	21.90	21.91	21.68	21.82	21.82	-1.71%	856,974
Oct 20, 2025	21.99	22.20	21.96	22.20	22.20	1.93%	1,808,231
Oct 17, 2025	21.82	21.85	21.68	21.78	21.78	-0.46%	585,792
Oct 16, 2025	21.83	21.97	21.81	21.88	21.88	0.55%	356,982
Oct 15, 2025	21.76	21.80	21.67	21.76	21.76	0.55%	260,421
Oct 14, 2025	21.52	21.72	21.51	21.64	21.64	-0.41%	403,905
Oct 13, 2025	21.69	21.77	21.65	21.73	21.73	1.40%	358,857
Oct 10, 2025	21.67	21.70	21.34	21.43	21.43	-1.38%	1,530,766
Oct 9, 2025	22.09	22.10	21.69	21.73	21.73	-1.18%	2,868,501
Oct 8, 2025	21.98	22.02	21.95	21.99	21.99	0.37%	1,558,872
Oct 7, 2025	21.87	21.91	21.79	21.91	21.91	0.37%	585,736
Oct 6, 2025	21.77	21.85	21.76	21.83	21.83	0.92%	535,648
Oct 3, 2025	21.67	21.73	21.62	21.63	21.63	0.32%	612,381
Oct 2, 2025	21.68	21.69	21.49	21.56	21.56	-0.42%	360,701
Oct 1, 2025	21.50	21.67	21.40	21.65	21.65	0.51%	905,115
Sep 30, 2025	21.46	21.56	21.46	21.54	21.54	-	2,183,825
Sep 29, 2025	21.53	21.60	21.52	21.54	21.54	0.05%	1,000,157
Sep 26, 2025	21.48	21.59	21.44	21.53	21.53	0.23%	301,366
Sep 25, 2025	21.45	21.49	21.35	21.48	21.48	0.70%	331,877
Sep 24, 2025	21.34	21.40	21.31	21.33	21.33	0.19%	867,147
Sep 23, 2025	21.19	21.30	21.19	21.29	21.29	0.66%	291,035
Sep 22, 2025	21.11	21.17	21.07	21.15	21.15	-	222,419
Sep 19, 2025	21.12	21.22	21.12	21.15	21.15	-0.38%	741,756
Sep 18, 2025	21.28	21.29	21.19	21.23	21.23	-0.52%	381,782
Sep 17, 2025	21.51	21.54	21.29	21.34	21.34	-1.25%	406,796