(BCI)
20.14
-0.86 (-4.10%)
At close: Apr 04, 2025, 3:59 PM
20.17
0.13%
After-hours: Apr 04, 2025, 04:35 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 20.27 | 20.33 | 19.98 | 20.14 | -0.86 | -4.10% | 1,206,867 |
| Apr 3, 2025 | 20.92 | 21.08 | 20.91 | 21.00 | -0.55 | -2.55% | 514,041 |
| Apr 2, 2025 | 21.46 | 21.58 | 21.42 | 21.55 | 0.10 | 0.47% | 719,104 |
| Apr 1, 2025 | 21.47 | 21.52 | 21.42 | 21.45 | -0.01 | -0.05% | 420,821 |
| Mar 31, 2025 | 21.39 | 21.47 | 21.31 | 21.46 | 0.16 | 0.75% | 270,400 |
| Mar 28, 2025 | 21.23 | 21.31 | 21.12 | 21.30 | 0.05 | 0.24% | 467,900 |
| Mar 27, 2025 | 21.16 | 21.28 | 21.10 | 21.25 | 0.07 | 0.33% | 378,625 |
| Mar 26, 2025 | 21.26 | 21.26 | 21.16 | 21.18 | -0.02 | -0.09% | 225,500 |
| Mar 25, 2025 | 21.18 | 21.28 | 21.14 | 21.20 | 0.03 | 0.14% | 104,600 |
| Mar 24, 2025 | 21.12 | 21.22 | 21.12 | 21.17 | 0.00 | 0.00% | 453,855 |
| Mar 21, 2025 | 21.22 | 21.23 | 21.16 | 21.17 | -0.13 | -0.61% | 368,012 |
| Mar 20, 2025 | 21.54 | 21.54 | 21.19 | 21.30 | -0.06 | -0.28% | 339,900 |
| Mar 19, 2025 | 21.25 | 21.38 | 21.24 | 21.36 | 0.17 | 0.80% | 4,173,040 |
| Mar 18, 2025 | 21.31 | 21.33 | 21.19 | 21.19 | -0.02 | -0.09% | 630,120 |
| Mar 17, 2025 | 21.16 | 21.24 | 21.15 | 21.21 | 0.12 | 0.57% | 239,322 |
| Mar 14, 2025 | 21.01 | 21.12 | 20.98 | 21.09 | 0.03 | 0.14% | 196,542 |
| Mar 13, 2025 | 20.93 | 21.18 | 20.93 | 21.06 | 0.08 | 0.38% | 289,300 |
| Mar 12, 2025 | 21.03 | 21.05 | 20.95 | 20.98 | -0.08 | -0.38% | 303,500 |
| Mar 11, 2025 | 21.17 | 21.18 | 21.06 | 21.06 | 0.10 | 0.48% | 328,511 |
| Mar 10, 2025 | 21.06 | 21.17 | 20.96 | 20.96 | -0.05 | -0.24% | 652,900 |
| Mar 7, 2025 | 20.97 | 21.11 | 20.91 | 21.01 | 0.05 | 0.24% | 227,215 |
| Mar 6, 2025 | 20.97 | 21.03 | 20.91 | 20.96 | -0.02 | -0.10% | 835,044 |
| Mar 5, 2025 | 20.81 | 21.00 | 20.80 | 20.98 | 0.15 | 0.72% | 542,000 |
| Mar 4, 2025 | 20.81 | 20.87 | 20.69 | 20.83 | 0.11 | 0.53% | 278,000 |
| Mar 3, 2025 | 20.76 | 20.84 | 20.67 | 20.72 | 0.05 | 0.24% | 1,049,328 |
| Feb 28, 2025 | 20.76 | 20.77 | 20.62 | 20.67 | -0.20 | -0.96% | 274,735 |
| Feb 27, 2025 | 21.05 | 21.05 | 20.87 | 20.87 | -0.11 | -0.52% | 165,000 |
| Feb 26, 2025 | 21.02 | 21.03 | 20.94 | 20.98 | -0.12 | -0.57% | 364,800 |
| Feb 25, 2025 | 21.15 | 21.20 | 20.99 | 21.10 | -0.15 | -0.71% | 2,069,544 |
| Feb 24, 2025 | 21.33 | 21.33 | 21.20 | 21.25 | -0.15 | -0.70% | 199,900 |
| Feb 21, 2025 | 21.60 | 21.60 | 21.38 | 21.40 | -0.19 | -0.88% | 338,284 |
| Feb 20, 2025 | 21.63 | 21.63 | 21.56 | 21.59 | -0.05 | -0.23% | 123,400 |
| Feb 19, 2025 | 21.65 | 21.67 | 21.52 | 21.64 | 0.12 | 0.56% | 901,002 |
| Feb 18, 2025 | 21.31 | 21.53 | 21.27 | 21.52 | 0.30 | 1.41% | 266,400 |
| Feb 14, 2025 | 21.39 | 21.41 | 21.20 | 21.22 | -0.03 | -0.14% | 148,042 |
| Feb 13, 2025 | 21.12 | 21.26 | 21.12 | 21.25 | 0.14 | 0.66% | 270,041 |
| Feb 12, 2025 | 21.13 | 21.18 | 21.10 | 21.11 | -0.05 | -0.24% | 151,800 |
| Feb 11, 2025 | 21.20 | 21.27 | 21.16 | 21.16 | -0.02 | -0.09% | 1,137,136 |
| Feb 10, 2025 | 21.06 | 21.19 | 21.05 | 21.18 | 0.28 | 1.34% | 185,804 |
| Feb 7, 2025 | 20.96 | 21.01 | 20.87 | 20.90 | 0.00 | 0.00% | 210,249 |
| Feb 6, 2025 | 20.87 | 20.91 | 20.74 | 20.90 | 0.06 | 0.29% | 111,438 |
| Feb 5, 2025 | 20.77 | 20.87 | 20.77 | 20.84 | 0.02 | 0.10% | 208,600 |
| Feb 4, 2025 | 20.56 | 20.91 | 20.56 | 20.82 | 0.03 | 0.14% | 211,100 |
| Feb 3, 2025 | 20.69 | 20.81 | 20.64 | 20.79 | 0.28 | 1.37% | 503,935 |
| Jan 31, 2025 | 20.44 | 20.56 | 20.43 | 20.51 | -0.05 | -0.24% | 325,119 |
| Jan 30, 2025 | 20.57 | 20.67 | 20.54 | 20.56 | 0.01 | 0.05% | 362,330 |
| Jan 29, 2025 | 20.49 | 20.59 | 20.49 | 20.55 | 0.15 | 0.74% | 88,142 |
| Jan 28, 2025 | 20.41 | 20.45 | 20.35 | 20.40 | 0.05 | 0.25% | 324,500 |
| Jan 27, 2025 | 20.46 | 20.48 | 20.27 | 20.35 | -0.29 | -1.41% | 255,406 |
| Jan 24, 2025 | 20.66 | 20.70 | 20.60 | 20.64 | -0.01 | -0.05% | 1,866,810 |