BCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	23.28	23.64	23.24	23.50	23.50	3.75%	2,920,279
Mar 5, 2026	22.51	22.78	22.44	22.65	22.65	1.39%	1,822,429
Mar 4, 2026	22.29	22.41	22.22	22.34	22.34	0.40%	1,249,003
Mar 3, 2026	22.56	22.58	22.05	22.25	22.25	0.04%	3,263,948
Mar 2, 2026	22.36	22.36	22.05	22.24	22.24	1.97%	1,733,914
Feb 27, 2026	21.79	21.85	21.72	21.81	21.81	1.16%	1,432,256
Feb 26, 2026	21.45	21.62	21.40	21.56	21.56	0.05%	3,202,430
Feb 25, 2026	21.55	21.78	21.49	21.55	21.55	0.19%	1,024,814
Feb 24, 2026	21.44	21.53	21.41	21.51	21.51	-0.14%	1,000,374
Feb 23, 2026	21.52	21.65	21.47	21.54	21.54	0.37%	740,363
Feb 20, 2026	21.32	21.50	21.25	21.46	21.46	0.99%	916,285
Feb 19, 2026	21.12	21.27	21.08	21.25	21.25	0.71%	1,806,380
Feb 18, 2026	20.94	21.11	20.91	21.10	21.10	2.18%	1,597,943
Feb 17, 2026	20.69	20.71	20.58	20.65	20.65	-1.48%	793,807
Feb 13, 2026	20.90	21.02	20.83	20.96	20.96	0.29%	2,898,751
Feb 12, 2026	21.25	21.29	20.85	20.90	20.90	-1.88%	1,389,642
Feb 11, 2026	21.29	21.32	21.16	21.30	21.30	1.04%	758,054
Feb 10, 2026	21.17	21.19	21.01	21.08	21.08	-0.61%	2,053,382
Feb 9, 2026	21.04	21.23	21.02	21.21	21.21	0.62%	1,362,986
Feb 6, 2026	21.03	21.25	21.03	21.08	21.08	0.72%	852,010
Feb 5, 2026	20.97	21.06	20.78	20.93	20.93	-1.46%	1,135,230
Feb 4, 2026	21.25	21.30	21.01	21.24	21.24	0.28%	1,215,344
Feb 3, 2026	21.03	21.18	20.95	21.18	21.18	2.67%	2,098,954
Feb 2, 2026	20.84	20.93	20.52	20.63	20.63	-5.02%	2,455,085
Jan 30, 2026	21.94	21.99	21.24	21.72	21.72	-2.73%	3,379,376
Jan 29, 2026	22.63	22.68	21.82	22.33	22.33	1.27%	2,439,503
Jan 28, 2026	21.92	22.09	21.86	22.05	22.05	1.05%	876,834
Jan 27, 2026	21.51	21.83	21.45	21.82	21.82	1.30%	905,651
Jan 26, 2026	21.56	21.78	21.46	21.54	21.54	0.80%	1,878,943
Jan 23, 2026	21.26	21.38	21.23	21.37	21.37	2.00%	697,626
Jan 22, 2026	20.99	21.05	20.93	20.95	20.95	-	985,271
Jan 21, 2026	20.97	21.00	20.85	20.95	20.95	1.55%	716,484
Jan 20, 2026	20.69	20.72	20.60	20.63	20.63	1.78%	1,269,688
Jan 16, 2026	20.28	20.31	20.18	20.27	20.27	-0.05%	726,039
Jan 15, 2026	20.25	20.37	20.20	20.28	20.28	-0.64%	517,531
Jan 14, 2026	20.53	20.58	20.35	20.41	20.41	0.15%	2,582,719
Jan 13, 2026	20.40	20.49	20.37	20.38	20.38	0.54%	2,780,003
Jan 12, 2026	20.21	20.39	20.21	20.27	20.27	1.40%	1,533,266
Jan 9, 2026	20.02	20.11	19.98	19.99	19.99	0.10%	695,283
Jan 8, 2026	19.79	19.98	19.76	19.97	19.97	0.25%	668,414
Jan 7, 2026	19.97	19.98	19.87	19.92	19.92	-0.90%	1,347,801
Jan 6, 2026	20.08	20.17	20.04	20.10	20.10	0.95%	5,035,607
Jan 5, 2026	19.77	19.95	19.77	19.91	19.91	1.79%	1,666,601
Jan 2, 2026	19.63	19.63	19.47	19.56	19.56	0.15%	3,364,654
Dec 31, 2025	19.66	19.72	19.49	19.53	19.53	-1.56%	4,039,244
Dec 30, 2025	19.97	19.97	19.83	19.84	19.84	-13.32%	1,142,615
Dec 29, 2025	23.01	23.02	22.83	22.89	19.67	-1.89%	715,138
Dec 26, 2025	23.31	23.37	23.28	23.33	20.05	1.13%	1,275,621
Dec 24, 2025	23.08	23.11	22.97	23.07	19.82	-	254,129
Dec 23, 2025	22.92	23.09	22.80	23.07	19.82	1.36%	2,175,237