BCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.89	12.03	11.88	11.99	-	0.50%	86,815
May 27, 2026	12.00	12.02	11.90	11.93	11.93	-1.40%	175,545
May 26, 2026	12.02	12.20	12.02	12.10	12.10	0.50%	190,142
May 22, 2026	12.02	12.09	11.96	12.04	12.04	-0.08%	192,700
May 21, 2026	12.04	12.13	11.88	12.05	12.05	-0.66%	132,259
May 20, 2026	12.04	12.17	12.00	12.13	12.13	0.66%	192,783
May 19, 2026	12.07	12.07	11.90	12.05	12.05	-	152,244
May 18, 2026	11.94	12.06	11.92	12.05	12.05	1.43%	190,181
May 15, 2026	12.13	12.14	11.88	11.88	11.88	-2.71%	239,358
May 14, 2026	12.50	12.50	12.28	12.28	12.21	-1.68%	209,703
May 13, 2026	12.48	12.61	12.42	12.49	12.42	-	366,920
May 12, 2026	12.58	12.58	12.42	12.49	12.42	-0.16%	287,321
May 11, 2026	12.39	12.57	12.35	12.51	12.44	2.12%	222,238
May 8, 2026	12.24	12.34	12.20	12.25	12.18	0.66%	89,584
May 7, 2026	12.38	12.43	12.17	12.17	12.10	-1.62%	145,072
May 6, 2026	12.53	12.60	12.36	12.37	12.30	-1.43%	189,607
May 5, 2026	12.50	12.60	12.48	12.55	12.48	1.13%	163,291
May 4, 2026	12.41	12.50	12.32	12.41	12.34	0.32%	241,795
May 1, 2026	12.46	12.48	12.32	12.37	12.30	-0.40%	158,471
Apr 30, 2026	12.21	12.45	12.16	12.42	12.35	2.48%	224,114
Apr 29, 2026	12.05	12.19	12.03	12.12	12.05	0.58%	155,292
Apr 28, 2026	12.11	12.17	11.96	12.05	11.98	-0.17%	112,271
Apr 27, 2026	12.20	12.24	12.06	12.07	12.00	-0.41%	142,170
Apr 24, 2026	12.15	12.24	12.04	12.12	12.05	-0.08%	125,026
Apr 23, 2026	12.13	12.23	12.02	12.13	12.06	-0.33%	169,538
Apr 22, 2026	12.15	12.24	12.12	12.17	12.10	0.75%	132,844
Apr 21, 2026	12.20	12.21	12.05	12.08	12.01	-1.15%	91,318
Apr 20, 2026	12.20	12.28	12.08	12.22	12.15	0.25%	209,901
Apr 17, 2026	12.37	12.37	12.05	12.19	12.12	-2.17%	365,126
Apr 16, 2026	12.34	12.53	12.33	12.46	12.39	1.05%	193,378
Apr 15, 2026	12.48	12.52	12.33	12.33	12.26	-1.36%	151,798
Apr 14, 2026	12.67	12.70	12.53	12.57	12.43	-0.55%	168,281
Apr 13, 2026	12.52	12.70	12.48	12.64	12.50	1.28%	164,426
Apr 10, 2026	12.41	12.57	12.41	12.48	12.34	0.65%	76,043
Apr 9, 2026	12.30	12.57	12.30	12.40	12.26	-	198,417
Apr 8, 2026	12.30	12.46	12.21	12.40	12.26	1.14%	231,985
Apr 7, 2026	12.21	12.47	12.18	12.26	12.12	0.16%	112,904
Apr 6, 2026	12.23	12.30	12.13	12.24	12.10	-0.33%	212,528
Apr 2, 2026	12.17	12.35	12.13	12.28	12.14	0.49%	120,091
Apr 1, 2026	12.11	12.34	12.01	12.22	12.08	1.41%	274,326
Mar 31, 2026	12.11	12.37	11.97	12.05	11.92	1.43%	498,985
Mar 30, 2026	12.13	12.19	11.72	11.88	11.75	-0.17%	308,165
Mar 27, 2026	11.97	12.03	11.86	11.90	11.77	0.25%	134,506
Mar 26, 2026	11.82	12.00	11.82	11.87	11.74	-0.25%	133,305
Mar 25, 2026	11.84	11.97	11.72	11.90	11.77	1.54%	173,587
Mar 24, 2026	11.42	11.82	11.40	11.72	11.59	1.74%	324,772
Mar 23, 2026	11.37	11.61	11.32	11.52	11.39	1.32%	229,577
Mar 20, 2026	11.75	11.82	11.30	11.37	11.24	-3.81%	451,021
Mar 19, 2026	11.73	11.90	11.69	11.82	11.69	-1.50%	263,746
Mar 18, 2026	12.14	12.16	11.97	12.00	11.87	-1.64%	185,502