BCBA:E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	18,310.00	18,360.00	18,310.00	18,360.00	18,360.00	2.80%	76
Jul 1, 2026	17,990.00	17,990.00	17,860.00	17,860.00	17,860.00	-1.98%	38
Jun 30, 2026	18,240.00	18,290.00	18,170.00	18,220.00	18,220.00	1.22%	251
Jun 29, 2026	17,980.00	18,170.00	17,980.00	18,000.00	18,000.00	0.73%	4,885
Jun 26, 2026	17,870.00	17,870.00	17,870.00	17,870.00	17,870.00	-0.89%	5
Jun 25, 2026	17,910.00	18,050.00	17,910.00	18,030.00	18,030.00	-1.21%	179
Jun 24, 2026	18,380.00	18,380.00	18,200.00	18,250.00	18,250.00	-3.64%	225
Jun 23, 2026	18,840.00	18,950.00	18,820.00	18,940.00	18,940.00	0.05%	289
Jun 22, 2026	18,830.00	18,930.00	18,830.00	18,930.00	18,930.00	3.56%	12
Jun 18, 2026	18,290.00	18,400.00	18,250.00	18,280.00	18,280.00	-2.45%	382
Jun 17, 2026	19,100.00	19,100.00	18,740.00	18,740.00	18,740.00	-1.83%	68
Jun 16, 2026	19,130.00	19,210.00	17,990.00	19,090.00	19,090.00	-5.21%	8,886
Jun 12, 2026	20,010.00	20,140.00	20,010.00	20,140.00	20,140.00	-0.20%	7
Jun 11, 2026	20,420.00	20,520.00	20,180.00	20,180.00	20,180.00	-1.75%	8
Jun 10, 2026	20,460.00	20,680.00	20,460.00	20,540.00	20,540.00	1.43%	35
Jun 9, 2026	20,400.00	20,400.00	20,120.00	20,250.00	20,250.00	-1.79%	50
Jun 8, 2026	20,400.00	20,680.00	20,400.00	20,620.00	20,620.00	1.78%	30
Jun 5, 2026	20,460.00	20,480.00	20,260.00	20,260.00	20,260.00	-1.22%	689
Jun 4, 2026	20,440.00	20,550.00	20,440.00	20,510.00	20,510.00	-0.49%	50
Jun 3, 2026	20,540.00	20,610.00	20,500.00	20,610.00	20,610.00	1.93%	65
Jun 2, 2026	20,010.00	20,220.00	20,010.00	20,220.00	20,220.00	1.61%	12
Jun 1, 2026	19,960.00	20,030.00	19,890.00	19,900.00	19,900.00	2.84%	178
May 29, 2026	19,490.00	19,570.00	19,350.00	19,350.00	19,350.00	-0.10%	30
May 28, 2026	19,630.00	19,630.00	19,360.00	19,370.00	19,370.00	-0.10%	75
May 27, 2026	19,310.00	19,430.00	19,280.00	19,390.00	19,390.00	-2.95%	57
May 26, 2026	19,970.00	20,120.00	19,970.00	19,980.00	19,980.00	-0.25%	88
May 22, 2026	19,920.00	20,050.00	19,920.00	20,030.00	20,030.00	-1.67%	22
May 21, 2026	20,590.00	20,590.00	20,350.00	20,370.00	20,370.00	0.84%	74
May 20, 2026	20,410.00	20,480.00	20,200.00	20,200.00	20,200.00	-2.46%	5,309
May 19, 2026	20,910.00	20,950.00	20,560.00	20,710.00	20,710.00	-0.24%	381
May 18, 2026	20,580.00	21,180.00	20,580.00	20,980.00	20,759.88	1.94%	4,672
May 15, 2026	20,580.00	20,610.00	20,580.00	20,580.00	20,364.07	0.34%	19
May 14, 2026	20,420.00	20,610.00	20,420.00	20,510.00	20,294.81	0.29%	33
May 13, 2026	20,390.00	20,540.00	20,390.00	20,450.00	20,235.44	-0.63%	325
May 12, 2026	20,570.00	20,580.00	20,570.00	20,580.00	20,364.07	0.10%	37
May 11, 2026	20,470.00	20,620.00	20,470.00	20,560.00	20,344.28	3.52%	40
May 8, 2026	19,980.00	20,110.00	19,860.00	19,860.00	19,651.63	1.53%	147
May 7, 2026	19,560.00	19,620.00	19,370.00	19,560.00	19,354.78	-2.00%	122
May 6, 2026	19,740.00	20,080.00	19,740.00	19,960.00	19,750.58	-5.18%	520
May 5, 2026	21,140.00	21,140.00	20,820.00	21,050.00	20,829.14	0.05%	177
May 4, 2026	21,080.00	21,090.00	20,900.00	21,040.00	20,819.25	-1.03%	1,161
Apr 30, 2026	20,600.00	21,260.00	20,600.00	21,260.00	21,036.94	2.71%	63
Apr 29, 2026	20,820.00	20,830.00	20,600.00	20,700.00	20,482.82	0.49%	1,459
Apr 28, 2026	20,790.00	20,810.00	20,510.00	20,600.00	20,383.86	0.73%	52
Apr 27, 2026	20,100.00	20,450.00	20,100.00	20,450.00	20,235.44	1.29%	62
Apr 24, 2026	20,230.00	20,230.00	19,930.00	20,190.00	19,978.17	0.10%	61
Apr 23, 2026	20,000.00	20,270.00	20,000.00	20,170.00	19,958.38	1.20%	2,151
Apr 22, 2026	19,870.00	19,980.00	19,700.00	19,930.00	19,720.89	2.31%	70
Apr 21, 2026	19,300.00	19,500.00	19,300.00	19,480.00	19,275.62	1.30%	61
Apr 20, 2026	19,090.00	19,380.00	19,090.00	19,230.00	19,028.24	1.21%	334