BCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.40	13.49	13.34	13.49	-	1.28%	99,570
Feb 26, 2026	13.10	13.32	13.00	13.32	13.32	1.68%	175,978
Feb 25, 2026	13.15	13.20	13.02	13.10	13.10	0.38%	156,893
Feb 24, 2026	12.90	13.07	12.85	13.05	13.05	1.71%	170,445
Feb 23, 2026	12.72	12.84	12.66	12.83	12.83	0.63%	182,578
Feb 20, 2026	12.61	12.76	12.59	12.75	12.75	0.63%	110,008
Feb 19, 2026	12.85	12.86	12.57	12.67	12.67	-0.78%	222,543
Feb 18, 2026	12.83	12.89	12.74	12.77	12.77	-0.23%	273,374
Feb 17, 2026	12.85	12.99	12.52	12.80	12.80	-2.66%	502,748
Feb 13, 2026	13.10	13.15	12.98	13.15	13.15	-0.08%	215,903
Feb 12, 2026	13.35	13.37	12.97	13.16	13.09	-0.90%	262,744
Feb 11, 2026	13.05	13.28	13.01	13.28	13.21	2.55%	238,805
Feb 10, 2026	12.92	12.96	12.79	12.95	12.88	0.70%	172,951
Feb 9, 2026	12.69	12.88	12.61	12.86	12.79	2.06%	236,429
Feb 6, 2026	12.35	12.66	12.28	12.60	12.53	2.19%	237,227
Feb 5, 2026	12.53	12.53	12.24	12.33	12.26	-2.76%	292,505
Feb 4, 2026	12.76	12.78	12.48	12.68	12.61	0.08%	317,220
Feb 3, 2026	12.19	12.67	12.13	12.67	12.60	4.62%	343,010
Feb 2, 2026	12.25	12.25	11.86	12.11	12.05	-2.89%	561,975
Jan 30, 2026	12.87	12.87	12.22	12.47	12.40	-3.11%	419,590
Jan 29, 2026	12.90	13.05	12.66	12.87	12.80	0.55%	406,448
Jan 28, 2026	12.65	12.81	12.61	12.80	12.73	1.83%	309,046
Jan 27, 2026	12.61	12.64	12.50	12.57	12.50	0.24%	301,961
Jan 26, 2026	12.56	12.62	12.50	12.54	12.47	0.80%	337,290
Jan 23, 2026	12.38	12.46	12.37	12.44	12.37	1.06%	357,061
Jan 22, 2026	12.22	12.32	12.18	12.31	12.24	1.74%	375,592
Jan 21, 2026	11.93	12.15	11.93	12.10	12.04	1.85%	356,872
Jan 20, 2026	11.86	11.92	11.80	11.88	11.82	-	797,717
Jan 16, 2026	11.79	11.92	11.76	11.88	11.75	0.59%	222,044
Jan 15, 2026	11.81	11.88	11.74	11.81	11.68	-0.17%	296,837
Jan 14, 2026	11.71	11.87	11.71	11.83	11.70	1.28%	411,036
Jan 13, 2026	11.57	11.78	11.56	11.68	11.55	1.57%	341,973
Jan 12, 2026	11.39	11.58	11.39	11.50	11.37	0.97%	277,442
Jan 9, 2026	11.41	11.50	11.39	11.39	11.26	0.26%	192,074
Jan 8, 2026	11.30	11.36	11.25	11.36	11.23	0.26%	156,861
Jan 7, 2026	11.44	11.44	11.25	11.33	11.20	-0.61%	230,443
Jan 6, 2026	11.33	11.42	11.31	11.40	11.27	0.53%	430,842
Jan 5, 2026	11.39	11.48	11.21	11.34	11.21	1.16%	474,129
Jan 2, 2026	11.14	11.25	11.07	11.21	11.09	2.09%	446,535
Dec 31, 2025	11.15	11.15	10.91	10.98	10.86	-0.54%	390,540
Dec 30, 2025	10.82	11.04	10.78	11.04	10.92	2.22%	293,555
Dec 29, 2025	11.03	11.07	10.80	10.80	10.68	-2.44%	256,300
Dec 26, 2025	11.02	11.09	11.00	11.07	10.95	0.54%	195,859
Dec 24, 2025	11.08	11.08	11.00	11.01	10.89	-0.54%	107,149
Dec 23, 2025	10.90	11.07	10.87	11.07	10.95	1.84%	228,630
Dec 22, 2025	10.85	10.87	10.82	10.87	10.75	0.37%	187,285
Dec 19, 2025	10.74	10.85	10.74	10.83	10.64	0.93%	138,117
Dec 18, 2025	10.77	10.90	10.64	10.73	10.54	0.19%	127,489
Dec 17, 2025	10.71	10.77	10.68	10.71	10.52	0.56%	138,519
Dec 16, 2025	10.73	10.78	10.64	10.65	10.46	-1.11%	252,639