BCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.12	13.22	13.05	13.21	13.21	1.77%	180,548
Aug 20, 2026	12.89	13.06	12.84	12.98	12.98	0.78%	150,305
Aug 19, 2026	12.67	12.89	12.64	12.88	12.88	2.47%	190,267
Aug 18, 2026	12.79	12.85	12.53	12.57	12.57	-1.41%	155,580
Aug 17, 2026	12.66	12.79	12.62	12.75	12.75	0.79%	139,232
Aug 14, 2026	12.58	12.71	12.58	12.65	12.65	0.96%	94,608
Aug 13, 2026	12.59	12.64	12.47	12.60	12.53	-0.47%	105,471
Aug 12, 2026	12.72	12.75	12.61	12.66	12.59	0.08%	118,383
Aug 11, 2026	12.68	12.72	12.55	12.65	12.58	0.24%	129,564
Aug 10, 2026	12.21	12.64	12.14	12.62	12.55	4.21%	194,471
Aug 7, 2026	12.08	12.25	12.07	12.11	12.04	0.67%	182,372
Aug 6, 2026	12.01	12.07	11.94	12.03	11.96	0.33%	121,947
Aug 5, 2026	12.00	12.14	11.95	11.99	11.92	0.84%	116,256
Aug 4, 2026	11.86	12.00	11.86	11.89	11.82	0.25%	113,583
Aug 3, 2026	12.05	12.05	11.83	11.86	11.79	-1.58%	183,371
Jul 31, 2026	11.96	12.08	11.83	12.05	11.98	1.86%	180,730
Jul 30, 2026	11.80	11.92	11.69	11.83	11.76	0.68%	185,618
Jul 29, 2026	11.76	11.79	11.62	11.75	11.69	0.51%	147,575
Jul 28, 2026	11.71	11.78	11.54	11.69	11.63	-0.34%	303,504
Jul 27, 2026	11.73	11.78	11.66	11.73	11.67	-0.51%	145,640
Jul 24, 2026	11.87	11.91	11.75	11.79	11.72	-0.51%	147,429
Jul 23, 2026	11.73	11.90	11.73	11.85	11.78	0.85%	125,616
Jul 22, 2026	11.69	11.97	11.64	11.75	11.69	1.91%	250,454
Jul 21, 2026	11.54	11.66	11.51	11.53	11.47	0.70%	117,734
Jul 20, 2026	11.45	11.48	11.36	11.45	11.39	0.53%	241,489
Jul 17, 2026	11.49	11.55	11.36	11.39	11.33	-0.78%	138,050
Jul 16, 2026	11.42	11.50	11.42	11.48	11.42	-0.17%	79,359
Jul 15, 2026	11.63	11.73	11.48	11.50	11.44	-0.61%	118,055
Jul 14, 2026	11.68	11.82	11.63	11.64	11.51	0.69%	136,558
Jul 13, 2026	11.44	11.66	11.42	11.56	11.43	1.58%	275,694
Jul 10, 2026	11.45	11.53	11.30	11.38	11.25	-	107,089
Jul 9, 2026	11.59	11.59	11.25	11.38	11.25	-1.30%	177,763
Jul 8, 2026	11.61	11.63	11.47	11.53	11.40	-0.77%	126,089
Jul 7, 2026	11.46	11.63	11.41	11.62	11.49	2.11%	117,821
Jul 6, 2026	11.51	11.63	11.38	11.38	11.25	-0.70%	118,552
Jul 2, 2026	11.41	11.49	11.33	11.46	11.33	1.78%	138,760
Jul 1, 2026	11.33	11.39	11.21	11.26	11.13	-0.44%	198,828
Jun 30, 2026	11.00	11.46	10.99	11.31	11.18	3.29%	533,336
Jun 29, 2026	10.96	11.00	10.85	10.95	10.82	1.20%	417,546
Jun 26, 2026	10.90	10.99	10.81	10.82	10.70	-1.01%	245,356
Jun 25, 2026	10.85	11.00	10.82	10.93	10.80	1.02%	319,881
Jun 24, 2026	11.24	11.24	10.79	10.82	10.70	-4.75%	525,466
Jun 23, 2026	11.47	11.50	11.26	11.36	11.23	-1.05%	297,146
Jun 22, 2026	11.60	11.64	11.40	11.48	11.35	-0.78%	198,747
Jun 18, 2026	11.63	11.64	11.43	11.57	11.44	-0.60%	201,545
Jun 17, 2026	11.73	11.89	11.60	11.64	11.51	-0.60%	275,770
Jun 16, 2026	11.63	11.79	11.62	11.71	11.58	1.12%	133,327
Jun 15, 2026	11.69	11.93	11.58	11.58	11.45	-1.53%	143,069
Jun 12, 2026	11.80	11.95	11.80	11.83	11.63	0.17%	115,905
Jun 11, 2026	11.74	11.85	11.67	11.81	11.61	1.81%	174,653