BCAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	13.74	13.75	13.58	13.73	13.73	1.03%	519,161
Oct 1, 2026	13.86	13.86	13.54	13.59	13.59	-0.80%	1,460,388
Sep 30, 2026	13.70	13.83	13.69	13.70	13.70	0.22%	1,271,799
Sep 29, 2026	13.55	13.68	13.43	13.67	13.67	0.81%	916,828
Sep 28, 2026	13.60	13.65	13.51	13.56	13.56	-1.02%	837,641
Sep 25, 2026	13.88	14.05	13.59	13.70	13.70	-1.30%	1,614,830
Sep 24, 2026	13.91	14.20	13.64	13.88	13.88	-0.50%	1,831,389
Sep 23, 2026	14.20	14.20	13.94	13.95	13.95	-1.62%	1,193,203
Sep 22, 2026	14.15	14.20	14.07	14.18	14.18	0.28%	1,536,556
Sep 21, 2026	14.28	14.32	14.14	14.14	14.14	-1.39%	1,235,478
Sep 18, 2026	14.30	14.40	14.24	14.34	14.34	0.07%	1,284,334
Sep 17, 2026	14.28	14.42	14.28	14.33	14.33	1.13%	1,015,084
Sep 16, 2026	14.19	14.32	14.09	14.17	14.17	-0.14%	1,741,222
Sep 15, 2026	14.40	14.50	14.15	14.19	14.19	-1.77%	1,425,894
Sep 14, 2026	14.60	14.75	14.43	14.70	14.45	-0.68%	1,877,163
Sep 11, 2026	15.10	15.20	14.40	14.80	14.54	-6.98%	5,109,588
Sep 10, 2026	15.89	16.04	15.85	15.91	15.63	-0.50%	898,580
Sep 9, 2026	16.08	16.13	15.97	15.99	15.71	-0.56%	568,620
Sep 8, 2026	15.98	16.09	15.95	16.08	15.80	0.50%	357,554
Sep 4, 2026	15.99	16.02	15.94	16.00	15.72	-0.31%	400,205
Sep 3, 2026	15.93	16.05	15.87	16.05	15.77	0.94%	442,155
Sep 2, 2026	15.85	15.92	15.82	15.90	15.63	0.63%	413,578
Sep 1, 2026	15.90	15.95	15.80	15.80	15.53	-1.13%	633,762
Aug 31, 2026	15.99	16.02	15.90	15.98	15.70	-0.12%	598,205
Aug 28, 2026	15.89	16.00	15.83	16.00	15.72	0.69%	436,688
Aug 27, 2026	15.78	15.91	15.78	15.89	15.62	0.63%	426,998
Aug 26, 2026	15.85	15.89	15.78	15.79	15.52	-0.57%	440,761
Aug 25, 2026	15.77	15.90	15.77	15.88	15.61	0.70%	331,921
Aug 24, 2026	15.90	15.92	15.75	15.77	15.50	-0.82%	544,461
Aug 21, 2026	15.82	16.03	15.77	15.90	15.63	1.02%	884,177
Aug 20, 2026	15.86	15.86	15.74	15.74	15.47	-1.01%	521,679
Aug 19, 2026	15.86	15.95	15.80	15.90	15.63	0.89%	404,701
Aug 18, 2026	15.68	15.78	15.65	15.76	15.49	0.25%	557,712
Aug 17, 2026	15.81	15.90	15.71	15.72	15.45	-0.88%	945,153
Aug 14, 2026	16.00	16.04	15.85	15.86	15.59	-0.48%	561,183
Aug 13, 2026	16.11	16.20	16.02	16.19	15.66	0.87%	939,927
Aug 12, 2026	16.13	16.17	16.00	16.05	15.52	-0.37%	838,297
Aug 11, 2026	16.11	16.20	16.05	16.11	15.58	0.19%	736,445
Aug 10, 2026	16.03	16.13	16.02	16.08	15.55	0.25%	569,243
Aug 7, 2026	16.00	16.08	15.98	16.04	15.52	0.50%	514,009
Aug 6, 2026	15.90	16.03	15.90	15.96	15.44	0.57%	421,093
Aug 5, 2026	16.03	16.10	15.87	15.87	15.35	-1.00%	603,306
Aug 4, 2026	15.88	16.07	15.87	16.03	15.51	1.07%	774,477
Aug 3, 2026	15.80	15.92	15.77	15.86	15.34	0.63%	742,113
Jul 31, 2026	15.76	15.85	15.69	15.76	15.24	0.90%	1,046,151
Jul 30, 2026	15.45	15.67	15.37	15.62	15.11	1.76%	570,086
Jul 29, 2026	15.49	15.54	15.31	15.35	14.85	-0.58%	663,282
Jul 28, 2026	15.36	15.45	15.31	15.44	14.93	0.52%	441,575
Jul 27, 2026	15.38	15.50	15.25	15.36	14.86	0.33%	549,750
Jul 24, 2026	15.48	15.53	15.31	15.31	14.81	-0.91%	514,780