BCBA:FD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	14.19	14.19	13.92	13.92	13.92	1.46%	79
Jul 2, 2026	14.10	14.10	13.72	13.72	13.72	-3.45%	30
Jul 1, 2026	14.20	14.28	14.01	14.21	14.21	-0.42%	104
Jun 30, 2026	14.54	14.55	14.27	14.27	14.27	-2.99%	208
Jun 29, 2026	14.75	14.75	14.45	14.71	14.71	0.96%	249
Jun 26, 2026	14.77	14.77	14.57	14.57	14.57	-0.95%	8
Jun 25, 2026	14.73	14.85	14.71	14.71	14.71	3.66%	122
Jun 24, 2026	14.40	14.41	14.19	14.19	14.19	-1.60%	20
Jun 23, 2026	14.33	14.42	14.20	14.42	14.42	-0.21%	25
Jun 22, 2026	14.81	14.87	14.45	14.45	14.45	0.84%	161
Jun 19, 2026	14.88	14.88	14.33	14.33	14.33	-0.62%	19
Jun 18, 2026	14.69	14.69	14.03	14.42	14.42	-0.55%	102
Jun 17, 2026	14.81	14.81	14.50	14.50	14.50	-1.96%	192
Jun 16, 2026	15.30	15.30	14.69	14.79	14.79	-3.84%	186
Jun 12, 2026	15.57	15.57	14.97	15.38	15.38	-1.73%	167
Jun 11, 2026	15.27	15.65	14.50	15.65	15.65	4.06%	424
Jun 10, 2026	15.55	15.55	14.84	15.04	15.04	-2.27%	52
Jun 9, 2026	15.43	15.43	15.05	15.39	15.39	-1.97%	24
Jun 8, 2026	15.33	15.77	15.33	15.70	15.70	2.28%	410
Jun 5, 2026	15.76	15.76	15.21	15.35	15.35	-1.79%	113
Jun 4, 2026	16.46	16.46	15.63	15.63	15.63	-3.76%	224
Jun 3, 2026	16.56	16.62	16.21	16.24	16.24	-3.91%	277
Jun 2, 2026	16.90	18.20	16.44	16.90	16.90	-2.59%	234
Jun 1, 2026	18.30	18.30	17.35	17.35	17.35	-6.87%	324
May 29, 2026	17.50	18.63	17.50	18.63	18.63	8.82%	1,167
May 28, 2026	16.57	17.38	16.57	17.12	17.12	3.13%	852
May 27, 2026	16.05	16.86	16.05	16.60	16.60	4.60%	797
May 26, 2026	15.50	16.10	15.42	15.87	15.87	2.92%	202
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