BCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	12.62	12.88	12.56	12.73	12.73	0.79%	195,390
Sep 14, 2026	12.90	12.94	12.65	12.70	12.63	-1.70%	143,352
Sep 11, 2026	13.00	13.08	12.82	12.92	12.85	-0.54%	125,822
Sep 10, 2026	13.09	13.22	12.92	12.99	12.92	-1.44%	134,350
Sep 9, 2026	13.28	13.34	13.12	13.18	13.11	-0.23%	244,216
Sep 8, 2026	13.15	13.25	13.09	13.21	13.14	1.15%	119,719
Sep 4, 2026	13.10	13.10	12.92	13.06	12.99	-0.23%	109,913
Sep 3, 2026	13.28	13.33	13.02	13.09	13.02	-0.61%	221,183
Sep 2, 2026	13.25	13.33	13.11	13.17	13.10	-0.60%	142,749
Sep 1, 2026	13.31	13.33	13.20	13.25	13.18	-0.75%	187,343
Aug 31, 2026	13.08	13.35	13.05	13.35	13.28	2.61%	232,689
Aug 28, 2026	13.08	13.15	12.93	13.01	12.94	-0.38%	124,709
Aug 27, 2026	13.06	13.10	12.92	13.06	12.99	-0.53%	138,171
Aug 26, 2026	13.19	13.26	13.00	13.13	13.06	-0.61%	168,111
Aug 25, 2026	13.11	13.31	13.07	13.21	13.14	0.61%	161,751
Aug 24, 2026	13.17	13.30	13.09	13.13	13.06	-0.61%	192,134
Aug 21, 2026	13.12	13.22	13.05	13.21	13.14	1.77%	180,550
Aug 20, 2026	12.89	13.06	12.84	12.98	12.91	0.78%	150,306
Aug 19, 2026	12.67	12.89	12.64	12.88	12.81	2.47%	191,268
Aug 18, 2026	12.79	12.85	12.53	12.57	12.50	-1.41%	155,581
Aug 17, 2026	12.66	12.79	12.62	12.75	12.68	0.79%	139,245
Aug 14, 2026	12.58	12.71	12.58	12.65	12.58	0.96%	94,612
Aug 13, 2026	12.59	12.64	12.47	12.60	12.46	-0.47%	105,548
Aug 12, 2026	12.72	12.75	12.61	12.66	12.52	0.08%	118,383
Aug 11, 2026	12.68	12.72	12.55	12.65	12.51	0.24%	129,564
Aug 10, 2026	12.21	12.64	12.14	12.62	12.48	4.21%	194,471
Aug 7, 2026	12.08	12.25	12.07	12.11	11.98	0.67%	182,372
Aug 6, 2026	12.01	12.07	11.94	12.03	11.90	0.33%	121,947
Aug 5, 2026	12.00	12.14	11.95	11.99	11.86	0.84%	116,256
Aug 4, 2026	11.86	12.00	11.86	11.89	11.76	0.25%	113,583
Aug 3, 2026	12.05	12.05	11.83	11.86	11.73	-1.58%	183,371
Jul 31, 2026	11.96	12.08	11.83	12.05	11.92	1.86%	180,730
Jul 30, 2026	11.80	11.92	11.69	11.83	11.70	0.68%	185,618
Jul 29, 2026	11.76	11.79	11.62	11.75	11.62	0.51%	147,575
Jul 28, 2026	11.71	11.78	11.54	11.69	11.56	-0.34%	303,504
Jul 27, 2026	11.73	11.78	11.66	11.73	11.60	-0.51%	145,640
Jul 24, 2026	11.87	11.91	11.75	11.79	11.66	-0.51%	147,429
Jul 23, 2026	11.73	11.90	11.73	11.85	11.72	0.85%	125,616
Jul 22, 2026	11.69	11.97	11.64	11.75	11.62	1.91%	250,454
Jul 21, 2026	11.54	11.66	11.51	11.53	11.40	0.70%	117,734
Jul 20, 2026	11.45	11.48	11.36	11.45	11.32	0.53%	241,489
Jul 17, 2026	11.49	11.55	11.36	11.39	11.26	-0.78%	138,050
Jul 16, 2026	11.42	11.50	11.42	11.48	11.35	-0.17%	79,359
Jul 15, 2026	11.63	11.73	11.48	11.50	11.37	-0.61%	118,055
Jul 14, 2026	11.68	11.82	11.63	11.64	11.44	0.69%	136,558
Jul 13, 2026	11.44	11.66	11.42	11.56	11.36	1.58%	275,694
Jul 10, 2026	11.45	11.53	11.30	11.38	11.19	-	107,089
Jul 9, 2026	11.59	11.59	11.25	11.38	11.19	-1.30%	177,763
Jul 8, 2026	11.61	11.63	11.47	11.53	11.34	-0.77%	126,089
Jul 7, 2026	11.46	11.63	11.41	11.62	11.42	2.11%	117,821