BCBA:FD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.25	12.55	11.90	12.55	12.55	-0.24%	200
Apr 29, 2026	12.76	12.90	12.57	12.58	12.58	-1.72%	694
Apr 28, 2026	12.93	12.94	12.74	12.80	12.80	-1.99%	99
Apr 27, 2026	12.98	13.10	12.90	13.06	13.06	2.11%	104
Apr 24, 2026	12.85	12.87	12.79	12.79	12.79	-1.39%	87
Apr 23, 2026	13.27	13.27	12.97	12.97	12.97	-1.07%	514
Apr 22, 2026	13.12	13.21	13.01	13.11	13.11	-1.94%	27
Apr 21, 2026	13.44	13.52	13.35	13.37	13.37	-0.30%	26
Apr 20, 2026	13.44	13.44	13.11	13.41	13.41	1.13%	114
Apr 17, 2026	13.30	13.50	13.26	13.26	13.26	1.69%	191
Apr 16, 2026	13.20	13.20	12.86	13.04	13.04	-1.14%	211
Apr 15, 2026	13.06	13.27	13.06	13.19	13.19	-0.30%	46
Apr 14, 2026	13.20	13.37	12.87	13.23	13.23	5.33%	275
Apr 13, 2026	12.56	12.56	12.56	12.56	12.56	-1.10%	17
Apr 10, 2026	12.67	12.70	12.61	12.70	12.70	-	977
Apr 9, 2026	12.77	12.85	12.43	12.70	12.70	-0.70%	17
Apr 8, 2026	12.55	12.79	12.55	12.79	12.79	5.88%	396
Apr 7, 2026	11.95	12.20	11.95	12.08	12.08	0.25%	850
Apr 6, 2026	12.15	12.15	12.00	12.05	12.05	-1.07%	77
Apr 1, 2026	12.03	12.20	12.02	12.18	12.18	2.44%	273
Mar 31, 2026	11.55	11.90	11.55	11.89	11.89	0.93%	158
Mar 30, 2026	11.50	11.80	11.50	11.78	11.78	0.26%	92
Mar 27, 2026	11.81	11.95	11.75	11.75	11.75	-1.34%	89
Mar 26, 2026	12.05	12.21	11.91	11.91	11.91	-1.16%	126
Mar 25, 2026	12.20	12.21	12.05	12.05	12.05	1.26%	63
Mar 20, 2026	12.04	12.05	11.90	11.90	11.90	0.08%	213
Mar 19, 2026	12.06	12.06	11.87	11.89	11.89	-1.98%	21
Mar 18, 2026	12.53	12.53	12.04	12.13	12.13	-2.33%	209
Mar 17, 2026	12.50	12.50	12.32	12.42	12.42	1.97%	165
Mar 16, 2026	12.21	12.21	11.97	12.18	12.18	0.74%	1,060
Mar 13, 2026	12.56	12.56	12.09	12.09	12.09	-3.97%	97
Mar 12, 2026	12.35	12.59	12.31	12.59	12.59	1.12%	4
Mar 11, 2026	12.71	12.73	12.37	12.45	12.45	-2.20%	229
Mar 10, 2026	12.88	12.97	12.67	12.73	12.73	1.03%	304
Mar 9, 2026	12.42	12.60	12.23	12.60	12.60	-5.97%	753
Mar 6, 2026	12.47	13.40	12.23	13.40	13.40	5.68%	1,154
Mar 5, 2026	12.79	13.00	12.65	12.68	12.68	-5.37%	151
Mar 4, 2026	13.04	13.40	13.04	13.40	13.40	3.24%	6
Mar 3, 2026	13.72	13.72	12.90	12.98	12.98	-6.15%	152
Mar 2, 2026	14.49	14.49	13.60	13.83	13.83	-5.60%	99
Feb 27, 2026	14.88	14.88	14.65	14.65	14.65	-2.33%	31
Feb 26, 2026	15.06	15.26	14.88	15.00	15.00	0.07%	117
Feb 25, 2026	14.54	15.00	14.54	14.99	14.99	3.17%	350
Feb 24, 2026	13.82	14.55	13.82	14.53	14.53	3.79%	313
Feb 23, 2026	14.56	14.56	14.00	14.00	14.00	-3.05%	84
Feb 20, 2026	14.37	14.44	14.33	14.44	14.44	0.63%	16
Feb 19, 2026	14.40	14.40	14.20	14.35	14.35	-1.24%	34
Feb 18, 2026	14.37	14.53	14.36	14.53	14.53	-1.76%	33
Feb 13, 2026	14.49	14.80	14.49	14.79	14.79	1.16%	10
Feb 12, 2026	13.98	14.80	13.98	14.62	14.52	2.09%	165