BCIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	21.41	21.41	21.22	21.25	21.25	-0.94%	95,265
Feb 20, 2025	21.45	21.46	21.39	21.45	21.45	1.28%	3,030
Feb 19, 2025	21.19	21.20	21.15	21.18	21.18	-0.05%	1,258
Feb 18, 2025	21.16	21.19	21.05	21.19	21.19	0.26%	4,427
Feb 14, 2025	21.33	21.35	21.13	21.13	21.13	-1.08%	7,665
Feb 13, 2025	21.17	21.36	21.17	21.36	21.36	0.59%	5,400
Feb 12, 2025	21.07	21.26	21.06	21.23	21.23	0.73%	12,824
Feb 11, 2025	20.96	21.08	20.96	21.08	21.08	-1.43%	3,716
Feb 10, 2025	21.30	21.39	21.27	21.39	21.39	0.78%	12,210
Feb 7, 2025	21.10	21.23	21.09	21.22	21.22	1.60%	164,525
Feb 6, 2025	20.82	20.89	20.82	20.89	20.89	0.56%	972
Feb 5, 2025	20.60	20.79	20.60	20.77	20.77	0.72%	12,650
Feb 4, 2025	20.51	20.64	20.51	20.62	20.62	0.69%	32,820
Feb 3, 2025	20.33	20.48	20.23	20.48	20.48	1.29%	5,147
Jan 31, 2025	20.22	20.33	20.22	20.22	20.22	-1.27%	7,852
Jan 30, 2025	20.53	20.58	20.48	20.48	20.48	0.29%	1,658
Jan 29, 2025	20.40	20.42	20.40	20.42	20.42	0.74%	1,494
Jan 28, 2025	20.32	20.33	20.24	20.27	20.27	-0.66%	7,272
Jan 27, 2025	20.48	20.48	20.36	20.40	20.40	-0.69%	1,639
Jan 24, 2025	20.56	20.58	20.54	20.54	20.54	-0.28%	408
Jan 23, 2025	20.50	20.61	20.50	20.60	20.60	-0.22%	4,944
Jan 22, 2025	20.72	20.77	20.64	20.65	20.65	-1.02%	1,717
Jan 21, 2025	20.91	20.91	20.79	20.86	20.86	-0.55%	17,123
Jan 17, 2025	21.03	21.03	20.98	20.98	20.98	0.28%	1,552
Jan 16, 2025	20.89	20.92	20.89	20.92	20.92	0.89%	181
Jan 15, 2025	20.73	20.73	20.73	20.73	20.73	0.59%	98
Jan 14, 2025	20.56	20.61	20.56	20.61	20.61	0.74%	226
Jan 13, 2025	20.40	20.56	20.40	20.46	20.46	0.03%	10,096
Jan 10, 2025	20.55	20.58	20.42	20.45	20.45	1.50%	10,688
Jan 8, 2025	20.13	20.18	20.07	20.15	20.15	0.56%	14,477
Jan 7, 2025	20.14	20.14	20.02	20.04	20.04	0.49%	32,183
Jan 6, 2025	19.92	19.94	19.92	19.94	19.94	0.66%	319
Jan 3, 2025	19.78	19.83	19.77	19.81	19.81	-0.05%	2,827
Jan 2, 2025	19.90	19.94	19.82	19.82	19.82	-1.02%	8,606
Dec 31, 2024	20.02	20.06	19.97	20.03	20.03	-0.87%	2,459
Dec 30, 2024	20.28	20.28	20.20	20.20	20.20	-0.49%	16,542
Dec 27, 2024	20.32	20.38	20.21	20.30	20.30	-0.20%	67,277
Dec 26, 2024	20.29	20.36	20.29	20.34	20.34	0.37%	14,067
Dec 24, 2024	20.27	20.27	20.27	20.27	20.27	0.72%	52
Dec 23, 2024	20.06	20.14	20.02	20.12	20.12	0.10%	7,011
Dec 20, 2024	20.01	20.13	19.99	20.10	20.10	0.71%	10,273
Dec 19, 2024	20.04	20.04	19.89	19.96	19.96	-10.53%	5,477
Dec 18, 2024	22.50	22.53	22.25	22.31	20.01	-0.90%	17,331
Dec 17, 2024	22.52	22.58	22.51	22.51	20.19	-1.23%	5,034
Dec 16, 2024	23.08	23.08	22.76	22.79	20.44	-0.84%	35,041
Dec 13, 2024	22.93	23.00	22.92	22.98	20.61	-0.49%	1,875
Dec 12, 2024	23.13	23.13	23.07	23.10	20.71	-0.13%	2,793
Dec 11, 2024	23.13	23.13	23.13	23.13	20.74	-0.42%	120
Dec 10, 2024	23.14	23.23	23.14	23.23	20.83	0.22%	2,399
Dec 9, 2024	23.34	23.34	23.14	23.18	20.78	0.65%	17,416
Dec 6, 2024	23.14	23.14	23.03	23.03	20.65	-0.84%	797
Dec 5, 2024	23.23	23.23	23.12	23.22	20.82	0.15%	18,416
Dec 4, 2024	23.15	23.19	23.15	23.19	20.79	0.25%	628
Dec 3, 2024	23.08	23.13	23.08	23.13	20.74	0.97%	1,037
Dec 2, 2024	22.86	22.91	22.83	22.91	20.54	-0.26%	4,544
Nov 29, 2024	22.96	22.96	22.96	22.96	20.59	-0.15%	2,070
Nov 27, 2024	22.90	23.00	22.90	23.00	20.63	0.54%	63,821
Nov 26, 2024	22.93	22.93	22.84	22.87	20.51	-0.69%	749
Nov 25, 2024	22.98	23.03	22.98	23.03	20.66	1.17%	1,748
Nov 22, 2024	22.78	22.80	22.75	22.77	20.42	-0.22%	1,398
Nov 21, 2024	22.89	22.89	22.80	22.82	20.46	-0.26%	24,603
Nov 20, 2024	23.02	23.02	22.88	22.88	20.51	-0.26%	1,186
Nov 19, 2024	22.85	22.94	22.83	22.93	20.57	1.03%	11,281
Nov 18, 2024	22.74	22.78	22.70	22.70	20.36	0.27%	4,528
Nov 15, 2024	22.83	22.83	22.64	22.64	20.30	1.16%	1,583
Nov 14, 2024	22.38	22.38	22.38	22.38	20.07	-0.24%	664
Nov 13, 2024	22.45	22.51	22.43	22.43	20.12	-1.19%	18,789
Nov 12, 2024	22.74	22.74	22.64	22.70	20.36	-1.13%	20,263
Nov 11, 2024	23.04	23.04	22.92	22.96	20.59	-1.40%	4,818
Nov 8, 2024	23.49	23.49	23.22	23.29	20.89	-2.39%	23,029
Nov 7, 2024	23.83	23.92	23.78	23.86	21.40	3.53%	30,408
Nov 6, 2024	23.03	23.18	22.90	23.05	20.67	-3.21%	5,701
Nov 5, 2024	23.80	23.81	23.80	23.81	21.35	1.16%	820
Nov 4, 2024	23.49	23.56	23.49	23.54	21.11	0.85%	677
Nov 1, 2024	23.32	23.37	23.32	23.34	20.93	0.05%	4,448
Oct 31, 2024	23.40	23.40	23.25	23.33	20.92	-0.18%	3,245
Oct 30, 2024	23.37	23.37	23.37	23.37	20.96	-0.78%	131
Oct 29, 2024	23.52	23.57	23.52	23.56	21.12	-0.40%	1,196
Oct 28, 2024	23.50	23.65	23.50	23.65	21.21	0.10%	1,976
Oct 25, 2024	23.65	23.66	23.63	23.63	21.19	-0.44%	4,007
Oct 24, 2024	23.77	23.77	23.58	23.73	21.28	0.30%	2,550
Oct 23, 2024	23.61	23.66	23.61	23.66	21.22	-0.42%	1,329
Oct 22, 2024	23.79	23.79	23.65	23.76	21.31	1.16%	10,473
Oct 21, 2024	23.72	23.73	23.45	23.49	21.06	-0.87%	4,436
Oct 18, 2024	23.61	23.70	23.54	23.69	21.25	1.29%	3,474
Oct 17, 2024	23.39	23.39	23.39	23.39	20.98	-1.17%	183
Oct 16, 2024	23.75	23.75	23.54	23.67	21.23	0.68%	26,337
Oct 15, 2024	23.64	23.68	23.50	23.51	21.08	-1.51%	103,967
Oct 14, 2024	23.75	23.87	23.75	23.87	21.41	-1.51%	3,797
Oct 11, 2024	24.20	24.24	24.20	24.24	21.73	1.53%	405
Oct 10, 2024	23.72	23.87	23.72	23.87	21.41	1.16%	1,527
Oct 9, 2024	23.32	23.60	23.32	23.60	21.16	-1.25%	2,585
Oct 8, 2024	23.90	23.90	23.83	23.90	21.43	-2.37%	14,842
Oct 7, 2024	24.55	24.59	24.41	24.48	21.95	-0.09%	12,000
Oct 4, 2024	24.60	24.60	24.50	24.50	21.97	0.77%	1,730
Oct 3, 2024	24.37	24.37	24.11	24.31	21.80	-2.11%	12,424
Oct 2, 2024	24.69	24.83	24.67	24.83	22.27	1.86%	22,282
Oct 1, 2024	24.40	24.47	24.29	24.38	21.86	1.12%	17,558
Sep 30, 2024	24.08	24.11	24.04	24.11	21.62	-0.13%	17,269
Sep 27, 2024	24.30	24.30	24.14	24.14	21.65	-0.26%	970