BCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	12.48	12.52	12.35	12.38	-	-1.51%	105,259
Apr 14, 2026	12.67	12.70	12.53	12.57	12.50	-0.55%	168,281
Apr 13, 2026	12.52	12.70	12.48	12.64	12.57	1.28%	164,426
Apr 10, 2026	12.41	12.57	12.41	12.48	12.41	0.65%	76,043
Apr 9, 2026	12.30	12.57	12.30	12.40	12.33	-	198,417
Apr 8, 2026	12.30	12.46	12.21	12.40	12.33	1.14%	231,985
Apr 7, 2026	12.21	12.47	12.18	12.26	12.19	0.16%	112,904
Apr 6, 2026	12.23	12.30	12.13	12.24	12.17	-0.33%	212,528
Apr 2, 2026	12.17	12.35	12.13	12.28	12.21	0.49%	120,091
Apr 1, 2026	12.11	12.34	12.01	12.22	12.15	1.41%	274,326
Mar 31, 2026	12.11	12.37	11.97	12.05	11.98	1.43%	498,985
Mar 30, 2026	12.13	12.19	11.72	11.88	11.81	-0.17%	308,165
Mar 27, 2026	11.97	12.03	11.86	11.90	11.83	0.25%	134,506
Mar 26, 2026	11.82	12.00	11.82	11.87	11.80	-0.25%	133,305
Mar 25, 2026	11.84	11.97	11.72	11.90	11.83	1.54%	173,587
Mar 24, 2026	11.42	11.82	11.40	11.72	11.66	1.74%	324,772
Mar 23, 2026	11.37	11.61	11.32	11.52	11.46	1.32%	229,577
Mar 20, 2026	11.75	11.82	11.30	11.37	11.31	-3.81%	451,021
Mar 19, 2026	11.73	11.90	11.69	11.82	11.75	-1.50%	263,746
Mar 18, 2026	12.14	12.16	11.97	12.00	11.93	-1.64%	185,502
Mar 17, 2026	12.20	12.54	12.17	12.20	12.13	0.41%	140,997
Mar 16, 2026	12.25	12.31	12.06	12.15	12.08	0.16%	128,730
Mar 13, 2026	12.45	12.45	12.07	12.13	12.06	-2.41%	197,767
Mar 12, 2026	12.46	12.54	12.33	12.43	12.29	0.08%	346,332
Mar 11, 2026	12.40	12.48	12.28	12.42	12.28	0.65%	371,959
Mar 10, 2026	12.36	12.50	12.24	12.34	12.20	0.24%	182,321
Mar 9, 2026	12.14	12.39	12.09	12.31	12.17	0.33%	285,098
Mar 6, 2026	12.33	12.47	12.19	12.27	12.13	-1.21%	329,089
Mar 5, 2026	12.74	12.80	12.32	12.42	12.28	-2.66%	351,247
Mar 4, 2026	13.07	13.13	12.76	12.76	12.62	-2.07%	385,921
Mar 3, 2026	13.51	13.53	12.80	13.03	12.89	-4.47%	383,423
Mar 2, 2026	13.81	13.86	13.50	13.64	13.49	0.59%	330,907
Feb 27, 2026	13.40	13.61	13.34	13.56	13.41	1.80%	208,341
Feb 26, 2026	13.10	13.32	13.00	13.32	13.17	1.68%	175,995
Feb 25, 2026	13.15	13.20	13.02	13.10	12.95	0.38%	156,988
Feb 24, 2026	12.90	13.07	12.85	13.05	12.90	1.71%	170,483
Feb 23, 2026	12.72	12.84	12.66	12.83	12.69	0.63%	182,582
Feb 20, 2026	12.61	12.76	12.59	12.75	12.61	0.63%	110,010
Feb 19, 2026	12.85	12.86	12.57	12.67	12.53	-0.78%	223,427
Feb 18, 2026	12.83	12.89	12.74	12.77	12.63	-0.23%	278,382
Feb 17, 2026	12.85	12.99	12.52	12.80	12.66	-2.66%	502,763
Feb 13, 2026	13.10	13.15	12.98	13.15	13.00	-0.08%	215,903
Feb 12, 2026	13.35	13.37	12.97	13.16	12.94	-0.90%	262,747
Feb 11, 2026	13.05	13.28	13.01	13.28	13.06	2.55%	238,805
Feb 10, 2026	12.92	12.96	12.79	12.95	12.74	0.70%	172,951
Feb 9, 2026	12.69	12.88	12.61	12.86	12.65	2.06%	236,429
Feb 6, 2026	12.35	12.66	12.28	12.60	12.39	2.19%	237,227
Feb 5, 2026	12.53	12.53	12.24	12.33	12.13	-2.76%	292,505
Feb 4, 2026	12.76	12.78	12.48	12.68	12.47	0.08%	317,220
Feb 3, 2026	12.19	12.67	12.13	12.67	12.46	4.62%	343,010