BCBA:FD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	15.05	15.50	15.05	15.42	15.42	7.83%	1,330
May 21, 2026	13.63	14.30	13.63	14.30	14.30	4.30%	208
May 20, 2026	13.57	14.10	13.56	13.71	13.71	0.44%	89
May 19, 2026	13.32	13.65	13.32	13.65	13.65	0.89%	30
May 18, 2026	13.88	13.88	13.53	13.53	13.53	-3.22%	400
May 15, 2026	14.88	14.88	13.90	13.98	13.98	-7.11%	164
May 14, 2026	14.75	15.49	14.62	15.05	15.05	5.76%	4,633
May 13, 2026	12.55	14.75	12.55	14.23	14.23	13.93%	837
May 12, 2026	12.22	12.49	12.22	12.49	12.49	1.67%	8
May 11, 2026	12.84	12.84	12.39	12.39	12.29	-3.28%	118
May 8, 2026	12.78	12.81	12.63	12.81	12.70	1.99%	326
May 7, 2026	12.84	12.84	12.56	12.56	12.45	-0.87%	118
May 6, 2026	12.74	12.74	12.50	12.67	12.56	3.51%	363
May 5, 2026	12.23	12.43	12.20	12.24	12.14	1.49%	211
May 4, 2026	12.27	12.27	11.67	12.06	11.96	-3.90%	530
Apr 30, 2026	12.25	12.55	11.90	12.55	12.44	-0.24%	200
Apr 29, 2026	12.76	12.90	12.57	12.58	12.47	-1.72%	694
Apr 28, 2026	12.93	12.94	12.74	12.80	12.69	-1.99%	99
Apr 27, 2026	12.98	13.10	12.90	13.06	12.95	2.11%	104
Apr 24, 2026	12.85	12.87	12.79	12.79	12.68	-1.39%	87
Apr 23, 2026	13.27	13.27	12.97	12.97	12.86	-1.07%	514
Apr 22, 2026	13.12	13.21	13.01	13.11	13.00	-1.94%	27
Apr 21, 2026	13.44	13.52	13.35	13.37	13.26	-0.30%	26
Apr 20, 2026	13.44	13.44	13.11	13.41	13.30	1.13%	114
Apr 17, 2026	13.30	13.50	13.26	13.26	13.15	1.69%	191
Apr 16, 2026	13.20	13.20	12.86	13.04	12.93	-1.14%	211
Apr 15, 2026	13.06	13.27	13.06	13.19	13.08	-0.30%	46
Apr 14, 2026	13.20	13.37	12.87	13.23	13.12	5.33%	275
Apr 13, 2026	12.56	12.56	12.56	12.56	12.45	-1.10%	17
Apr 10, 2026	12.67	12.70	12.61	12.70	12.59	-	977
Apr 9, 2026	12.77	12.85	12.43	12.70	12.59	-0.70%	17
Apr 8, 2026	12.55	12.79	12.55	12.79	12.68	5.88%	396
Apr 7, 2026	11.95	12.20	11.95	12.08	11.98	0.25%	850
Apr 6, 2026	12.15	12.15	12.00	12.05	11.95	-1.07%	77
Apr 1, 2026	12.03	12.20	12.02	12.18	12.08	2.44%	273
Mar 31, 2026	11.55	11.90	11.55	11.89	11.79	0.93%	158
Mar 30, 2026	11.50	11.80	11.50	11.78	11.68	0.26%	92
Mar 27, 2026	11.81	11.95	11.75	11.75	11.65	-1.34%	89
Mar 26, 2026	12.05	12.21	11.91	11.91	11.81	-1.16%	126
Mar 25, 2026	12.20	12.21	12.05	12.05	11.95	1.26%	63
Mar 20, 2026	12.04	12.05	11.90	11.90	11.80	0.08%	213
Mar 19, 2026	12.06	12.06	11.87	11.89	11.79	-1.98%	21
Mar 18, 2026	12.53	12.53	12.04	12.13	12.03	-2.33%	209
Mar 17, 2026	12.50	12.50	12.32	12.42	12.31	1.97%	165
Mar 16, 2026	12.21	12.21	11.97	12.18	12.08	0.74%	1,060
Mar 13, 2026	12.56	12.56	12.09	12.09	11.99	-3.97%	97
Mar 12, 2026	12.35	12.59	12.31	12.59	12.48	1.12%	4
Mar 11, 2026	12.71	12.73	12.37	12.45	12.34	-2.20%	229
Mar 10, 2026	12.88	12.97	12.67	12.73	12.62	1.03%	304
Mar 9, 2026	12.42	12.60	12.23	12.60	12.49	-5.97%	753