BCAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	15.37	15.56	15.30	15.40	15.40	-1.91%	1,007,971
May 14, 2026	15.75	15.89	15.70	15.70	15.44	-0.13%	1,063,454
May 13, 2026	15.70	15.74	15.63	15.72	15.46	0.19%	755,467
May 12, 2026	15.55	15.71	15.48	15.69	15.43	0.64%	731,734
May 11, 2026	15.46	15.71	15.46	15.59	15.33	0.45%	766,222
May 8, 2026	15.40	15.59	15.40	15.52	15.26	0.45%	610,641
May 7, 2026	15.40	15.49	15.38	15.45	15.20	-0.58%	594,894
May 6, 2026	15.35	15.63	15.26	15.54	15.28	1.24%	1,460,165
May 5, 2026	15.27	15.35	15.25	15.35	15.10	0.52%	532,092
May 4, 2026	15.21	15.30	15.20	15.27	15.02	0.46%	817,840
May 1, 2026	15.15	15.23	15.08	15.20	14.95	0.66%	689,181
Apr 30, 2026	15.12	15.12	15.06	15.10	14.85	0.40%	675,952
Apr 29, 2026	14.94	15.04	14.92	15.04	14.79	0.47%	664,382
Apr 28, 2026	14.91	14.98	14.90	14.97	14.72	0.07%	389,001
Apr 27, 2026	14.92	15.00	14.87	14.96	14.71	0.13%	428,483
Apr 24, 2026	14.89	14.95	14.86	14.94	14.69	0.74%	243,208
Apr 23, 2026	14.82	14.92	14.76	14.83	14.59	-0.54%	460,460
Apr 22, 2026	14.93	14.96	14.68	14.91	14.66	0.40%	1,015,452
Apr 21, 2026	14.80	14.86	14.76	14.85	14.61	0.34%	417,947
Apr 20, 2026	14.82	14.85	14.73	14.80	14.56	-	312,618
Apr 17, 2026	14.77	14.82	14.63	14.80	14.56	1.16%	522,684
Apr 16, 2026	14.73	14.77	14.53	14.63	14.39	-0.81%	709,815
Apr 15, 2026	14.75	14.78	14.53	14.75	14.51	-1.86%	592,556
Apr 14, 2026	14.95	15.06	14.90	15.03	14.53	0.87%	703,826
Apr 13, 2026	14.87	14.91	14.79	14.90	14.40	0.07%	565,508
Apr 10, 2026	14.90	14.90	14.84	14.89	14.39	0.27%	391,418
Apr 9, 2026	14.73	14.85	14.66	14.85	14.35	0.88%	568,444
Apr 8, 2026	14.75	14.80	14.67	14.72	14.23	2.22%	456,397
Apr 7, 2026	14.44	14.44	14.32	14.40	13.92	-0.28%	430,604
Apr 6, 2026	14.31	14.44	14.31	14.44	13.96	0.91%	452,487
Apr 2, 2026	14.07	14.34	14.05	14.31	13.83	-0.35%	419,737
Apr 1, 2026	14.28	14.39	14.27	14.36	13.88	1.63%	458,622
Mar 31, 2026	14.10	14.23	14.01	14.13	13.66	1.87%	1,323,184
Mar 30, 2026	14.07	14.10	13.81	13.87	13.41	-0.93%	684,835
Mar 27, 2026	14.16	14.16	13.94	14.00	13.53	-1.55%	1,114,537
Mar 26, 2026	14.40	14.47	14.22	14.22	13.75	-1.93%	685,971
Mar 25, 2026	14.43	14.53	14.42	14.50	14.02	1.33%	478,526
Mar 24, 2026	14.36	14.40	14.23	14.31	13.83	-0.83%	666,978
Mar 23, 2026	14.34	14.56	14.29	14.43	13.95	1.26%	585,283
Mar 20, 2026	14.55	14.55	14.25	14.25	13.77	-2.40%	738,787
Mar 19, 2026	14.58	14.63	14.48	14.60	14.11	-0.48%	865,833
Mar 18, 2026	14.74	14.81	14.67	14.67	14.18	-0.81%	721,434
Mar 17, 2026	14.73	14.84	14.72	14.79	14.30	0.82%	483,594
Mar 16, 2026	14.76	14.76	14.58	14.67	14.18	0.34%	881,589
Mar 13, 2026	14.76	14.81	14.62	14.62	14.13	-2.14%	779,666
Mar 12, 2026	14.95	15.02	14.91	14.94	14.19	-0.93%	1,148,438
Mar 11, 2026	15.10	15.18	15.07	15.08	14.32	-0.66%	940,259
Mar 10, 2026	15.13	15.22	15.10	15.18	14.42	0.20%	788,638
Mar 9, 2026	14.71	15.16	14.64	15.15	14.39	0.53%	984,583
Mar 6, 2026	15.02	15.14	15.00	15.07	14.31	-0.92%	948,064