BCBA:SCCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	148,175.00	150,075.00	145,200.00	145,425.00	145,425.00	-2.14%	410
Aug 13, 2026	152,975.00	152,975.00	148,500.00	148,600.00	148,600.00	-3.57%	857
Aug 12, 2026	156,100.00	156,100.00	153,000.00	154,100.00	154,100.00	-	322
Aug 11, 2026	156,000.00	156,000.00	151,100.00	154,100.00	154,100.00	-1.36%	4,353
Aug 10, 2026	155,830.04	160,251.98	155,064.23	157,040.51	156,226.27	0.86%	666
Aug 7, 2026	154,841.90	157,164.03	153,087.95	155,706.52	154,899.20	3.50%	1,172
Aug 6, 2026	149,728.26	152,173.91	149,728.26	150,444.66	149,664.62	-2.37%	545
Aug 5, 2026	155,632.41	156,546.44	153,409.09	154,100.79	153,301.79	1.40%	766
Aug 4, 2026	152,766.80	152,766.80	150,741.11	151,976.29	151,188.30	4.29%	631
Aug 3, 2026	141,156.13	145,923.91	140,316.21	145,726.29	144,970.71	2.08%	854
Jul 31, 2026	140,390.32	143,428.85	140,390.32	142,761.86	142,021.65	-0.19%	422
Jul 30, 2026	142,366.60	144,194.66	141,946.64	143,033.60	142,291.98	4.42%	306
Jul 29, 2026	138,858.70	141,180.83	135,968.38	136,981.23	136,270.99	-3.13%	694
Jul 28, 2026	136,660.08	142,243.08	136,042.49	141,403.16	140,670.00	-0.02%	934
Jul 27, 2026	141,971.34	142,243.08	138,315.22	141,427.87	140,694.58	-0.59%	630
Jul 24, 2026	141,378.46	143,824.11	140,983.20	142,267.79	141,530.14	-0.31%	1,144
Jul 23, 2026	148,443.68	149,110.67	142,416.01	142,712.45	141,972.50	-6.03%	882
Jul 22, 2026	147,134.39	152,445.65	147,134.39	151,877.47	151,090.00	4.13%	1,002
Jul 21, 2026	141,897.23	145,874.51	139,970.36	145,849.80	145,093.59	7.17%	1,085
Jul 20, 2026	137,648.22	137,648.22	135,869.57	136,091.90	135,386.27	1.42%	29
Jul 17, 2026	134,584.98	137,574.11	133,695.65	134,189.72	133,493.96	-1.33%	206
Jul 16, 2026	137,574.11	138,537.55	135,153.16	135,993.08	135,287.97	-2.64%	83
Jul 15, 2026	141,106.72	141,106.72	137,425.89	139,673.91	138,949.72	-0.09%	157
Jul 14, 2026	139,599.80	142,292.49	138,586.96	139,797.43	139,072.60	3.36%	385
Jul 13, 2026	135,128.46	138,512.85	134,412.06	135,251.98	134,550.71	-0.65%	549
Jul 10, 2026	136,215.42	136,363.64	135,375.49	136,141.30	135,435.43	4.32%	72
Jul 8, 2026	131,398.22	131,398.22	125,419.96	130,508.89	129,832.22	-0.86%	189
Jul 7, 2026	132,411.07	132,979.25	129,446.64	131,645.26	130,962.69	-2.47%	232
Jul 6, 2026	134,436.76	135,894.27	134,436.76	134,980.24	134,280.38	0.22%	55
Jul 3, 2026	127,939.72	134,683.79	127,939.72	134,683.79	133,985.47	0.81%	50
Jul 2, 2026	135,548.42	136,931.82	132,509.88	133,596.84	132,904.15	1.83%	353
Jul 1, 2026	133,547.43	134,288.54	130,978.26	131,200.59	130,520.33	-2.35%	384
Jun 30, 2026	133,078.06	134,683.79	131,818.18	134,362.65	133,665.99	4.48%	701
Jun 29, 2026	129,990.12	129,990.12	128,236.17	128,606.72	127,939.91	-1.10%	137
Jun 26, 2026	132,756.92	135,424.90	129,990.12	130,039.53	129,365.28	-2.21%	127
Jun 25, 2026	133,399.21	136,363.64	130,212.45	132,979.25	132,289.77	0.82%	7,739
Jun 24, 2026	131,200.59	134,436.76	130,508.89	131,892.29	131,208.44	-3.68%	7,902
Jun 23, 2026	135,523.72	138,611.66	135,523.72	136,931.82	136,221.84	-4.03%	278
Jun 22, 2026	142,712.45	144,639.33	140,909.09	142,687.75	141,947.93	-0.86%	48
Jun 19, 2026	144,219.37	144,244.07	139,920.95	143,922.93	143,176.70	-0.21%	25
Jun 18, 2026	145,083.99	145,083.99	141,082.02	144,219.37	143,471.60	1.00%	338
Jun 17, 2026	145,578.06	149,703.56	142,712.45	142,786.56	142,046.23	-0.89%	1,152
Jun 16, 2026	141,872.53	146,763.83	141,872.53	144,071.15	143,324.15	3.08%	940
Jun 12, 2026	138,092.89	140,785.57	137,178.85	139,772.73	139,048.02	4.22%	632
Jun 11, 2026	124,085.97	134,337.95	124,085.97	134,115.61	133,420.24	7.02%	550
Jun 10, 2026	128,853.76	128,853.76	123,418.97	125,321.15	124,671.37	-4.21%	1,359
Jun 9, 2026	129,817.19	134,041.50	126,333.99	130,830.04	130,151.70	1.81%	1,122
Jun 8, 2026	131,595.85	131,595.85	127,717.39	128,507.91	127,841.60	-0.48%	201
Jun 5, 2026	138,339.92	138,784.59	128,779.64	129,125.49	128,455.99	-10.95%	2,379
Jun 4, 2026	145,207.51	145,849.80	143,107.71	145,009.88	144,258.02	-1.79%	1,263