BCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	11.73	11.90	11.69	11.82	11.82	-1.50%	263,746
Mar 18, 2026	12.14	12.16	11.97	12.00	12.00	-1.64%	185,385
Mar 17, 2026	12.20	12.54	12.17	12.20	12.20	0.41%	140,997
Mar 16, 2026	12.25	12.31	12.06	12.15	12.15	0.16%	128,729
Mar 13, 2026	12.45	12.45	12.07	12.13	12.13	-2.41%	197,767
Mar 12, 2026	12.46	12.54	12.33	12.43	12.36	0.08%	346,287
Mar 11, 2026	12.40	12.48	12.28	12.42	12.35	0.65%	371,959
Mar 10, 2026	12.36	12.50	12.24	12.34	12.27	0.24%	182,321
Mar 9, 2026	12.14	12.39	12.09	12.31	12.24	0.33%	285,098
Mar 6, 2026	12.33	12.47	12.19	12.27	12.20	-1.21%	329,089
Mar 5, 2026	12.74	12.80	12.32	12.42	12.35	-2.66%	351,247
Mar 4, 2026	13.07	13.13	12.76	12.76	12.69	-2.07%	385,921
Mar 3, 2026	13.51	13.53	12.80	13.03	12.96	-4.47%	383,423
Mar 2, 2026	13.81	13.86	13.50	13.64	13.56	0.59%	330,907
Feb 27, 2026	13.40	13.61	13.34	13.56	13.48	1.80%	208,341
Feb 26, 2026	13.10	13.32	13.00	13.32	13.25	1.68%	175,995
Feb 25, 2026	13.15	13.20	13.02	13.10	13.03	0.38%	156,988
Feb 24, 2026	12.90	13.07	12.85	13.05	12.98	1.71%	170,483
Feb 23, 2026	12.72	12.84	12.66	12.83	12.76	0.63%	182,582
Feb 20, 2026	12.61	12.76	12.59	12.75	12.68	0.63%	110,010
Feb 19, 2026	12.85	12.86	12.57	12.67	12.60	-0.78%	223,427
Feb 18, 2026	12.83	12.89	12.74	12.77	12.70	-0.23%	278,382
Feb 17, 2026	12.85	12.99	12.52	12.80	12.73	-2.66%	502,763
Feb 13, 2026	13.10	13.15	12.98	13.15	13.08	-0.08%	215,903
Feb 12, 2026	13.35	13.37	12.97	13.16	13.02	-0.90%	262,747
Feb 11, 2026	13.05	13.28	13.01	13.28	13.14	2.55%	238,805
Feb 10, 2026	12.92	12.96	12.79	12.95	12.81	0.70%	172,951
Feb 9, 2026	12.69	12.88	12.61	12.86	12.72	2.06%	236,429
Feb 6, 2026	12.35	12.66	12.28	12.60	12.46	2.19%	237,227
Feb 5, 2026	12.53	12.53	12.24	12.33	12.20	-2.76%	292,505
Feb 4, 2026	12.76	12.78	12.48	12.68	12.54	0.08%	317,220
Feb 3, 2026	12.19	12.67	12.13	12.67	12.53	4.62%	343,010
Feb 2, 2026	12.25	12.25	11.86	12.11	11.98	-2.89%	561,975
Jan 30, 2026	12.87	12.87	12.22	12.47	12.33	-3.11%	419,590
Jan 29, 2026	12.90	13.05	12.66	12.87	12.73	0.55%	406,448
Jan 28, 2026	12.65	12.81	12.61	12.80	12.66	1.83%	309,046
Jan 27, 2026	12.61	12.64	12.50	12.57	12.43	0.24%	301,961
Jan 26, 2026	12.56	12.62	12.50	12.54	12.40	0.80%	337,290
Jan 23, 2026	12.38	12.46	12.37	12.44	12.30	1.06%	357,061
Jan 22, 2026	12.22	12.32	12.18	12.31	12.18	1.74%	375,592
Jan 21, 2026	11.93	12.15	11.93	12.10	11.97	1.85%	356,872
Jan 20, 2026	11.86	11.92	11.80	11.88	11.75	-	797,717
Jan 16, 2026	11.79	11.92	11.76	11.88	11.68	0.59%	222,044
Jan 15, 2026	11.81	11.88	11.74	11.81	11.61	-0.17%	296,837
Jan 14, 2026	11.71	11.87	11.71	11.83	11.63	1.28%	411,036
Jan 13, 2026	11.57	11.78	11.56	11.68	11.49	1.57%	341,973
Jan 12, 2026	11.39	11.58	11.39	11.50	11.31	0.97%	277,442
Jan 9, 2026	11.41	11.50	11.39	11.39	11.20	0.26%	192,074
Jan 8, 2026	11.30	11.36	11.25	11.36	11.17	0.26%	156,861
Jan 7, 2026	11.44	11.44	11.25	11.33	11.14	-0.61%	230,443