BCBA:FERR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	20.30	20.75	20.20	20.50	20.50	-0.49%	239,739
Jul 2, 2026	20.00	20.80	19.80	20.60	20.60	2.49%	452,877
Jul 1, 2026	20.35	20.45	19.80	20.10	20.10	-1.23%	254,106
Jun 30, 2026	20.80	20.85	20.15	20.35	20.35	0.25%	145,432
Jun 29, 2026	20.05	20.80	20.00	20.30	20.30	-0.25%	333,756
Jun 26, 2026	20.75	20.75	20.25	20.35	20.35	-0.49%	76,862
Jun 25, 2026	20.65	20.65	20.10	20.45	20.45	2.25%	67,945
Jun 24, 2026	20.15	20.50	19.90	20.00	20.00	-1.23%	442,292
Jun 23, 2026	20.60	20.60	20.20	20.25	20.25	-0.98%	83,197
Jun 22, 2026	21.50	21.50	20.20	20.45	20.45	-1.45%	122,617
Jun 19, 2026	20.45	21.60	20.40	20.75	20.75	-	101,943
Jun 18, 2026	20.60	21.00	20.45	20.75	20.75	-0.95%	365,876
Jun 17, 2026	20.90	21.40	20.80	20.95	20.95	-1.41%	226,748
Jun 16, 2026	21.20	21.85	20.50	21.25	21.25	2.91%	547,154
Jun 12, 2026	20.65	21.00	20.50	20.65	20.65	-0.96%	349,532
Jun 11, 2026	20.00	21.20	20.00	20.85	20.85	2.46%	206,925
Jun 10, 2026	20.45	21.00	19.90	20.35	20.35	-2.16%	591,402
Jun 9, 2026	20.95	21.20	20.50	20.80	20.80	0.73%	279,886
Jun 8, 2026	20.10	20.80	20.10	20.65	20.65	1.98%	197,652
Jun 5, 2026	21.45	21.45	19.90	20.25	20.25	-2.88%	317,686
Jun 4, 2026	21.75	21.80	20.80	20.85	20.85	-1.42%	415,428
Jun 3, 2026	22.00	22.15	20.75	21.15	21.15	-1.40%	399,283
Jun 2, 2026	22.00	22.20	20.85	21.45	21.45	-1.38%	827,976
Jun 1, 2026	21.90	22.50	21.55	21.75	21.75	-1.14%	386,760
May 29, 2026	22.70	22.80	21.50	22.00	22.00	-1.35%	266,165
May 28, 2026	21.85	22.85	21.85	22.30	22.30	0.45%	458,836
May 27, 2026	21.45	22.50	21.30	22.20	22.20	2.54%	618,770
May 26, 2026	21.00	21.90	20.35	21.65	21.65	3.84%	429,541
May 22, 2026	20.45	21.00	20.40	20.85	20.85	0.72%	263,940
May 21, 2026	20.00	20.85	19.70	20.70	20.70	0.98%	213,546
May 20, 2026	20.80	20.80	20.25	20.50	20.50	-0.24%	44,875
May 19, 2026	20.80	20.85	20.20	20.55	20.55	-0.24%	183,655
May 18, 2026	20.65	21.00	20.35	20.60	20.60	-0.96%	249,548
May 15, 2026	20.50	21.35	20.40	20.80	20.80	0.24%	128,098
May 14, 2026	20.85	21.10	20.55	20.75	20.75	-1.43%	673,976
May 13, 2026	21.20	21.50	20.70	21.05	21.05	1.45%	122,127
May 12, 2026	21.35	22.00	20.65	20.75	20.75	-4.16%	285,858
May 11, 2026	21.95	22.30	20.95	21.65	21.65	2.85%	167,352
May 8, 2026	21.05	21.75	21.00	21.05	21.05	-1.86%	721,686
May 7, 2026	21.90	21.90	20.70	21.45	21.45	2.63%	180,386
May 6, 2026	21.00	21.05	20.60	20.90	20.90	1.46%	129,346
May 5, 2026	21.10	21.40	20.00	20.60	20.60	0.73%	975,904
May 4, 2026	20.55	21.70	19.80	20.45	20.45	-1.68%	647,539
Apr 30, 2026	21.20	21.20	20.60	20.80	20.80	1.22%	163,614
Apr 29, 2026	20.80	21.30	20.40	20.55	20.55	-2.84%	605,793
Apr 28, 2026	20.80	21.65	20.80	21.15	21.15	-	287,076
Apr 27, 2026	20.80	21.50	20.80	21.15	21.15	-0.47%	241,253
Apr 24, 2026	21.50	21.50	21.00	21.25	21.25	0.47%	269,294
Apr 23, 2026	21.65	22.35	20.75	21.15	21.15	-3.86%	179,300
Apr 22, 2026	21.20	22.00	21.20	22.00	22.00	2.09%	245,532