BCI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 20.76 | 20.84 | 20.67 | 20.72 | 0.05 | 0.24% | 1,049,118 |
| 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 |
| Jan 23, 2025 | 20.69 | 20.74 | 20.62 | 20.65 | -0.06 | -0.29% | 1,007,851 |
| Jan 22, 2025 | 20.71 | 20.73 | 20.66 | 20.71 | 0.03 | 0.15% | 1,594,200 |
| Jan 21, 2025 | 20.66 | 20.69 | 20.61 | 20.68 | -0.02 | -0.10% | 833,251 |
| Jan 17, 2025 | 20.65 | 20.81 | 20.63 | 20.70 | -0.14 | -0.67% | 469,979 |
| Jan 16, 2025 | 20.78 | 20.86 | 20.70 | 20.84 | -0.02 | -0.10% | 278,581 |
| Jan 15, 2025 | 20.71 | 20.91 | 20.68 | 20.86 | 0.29 | 1.41% | 579,828 |
| Jan 14, 2025 | 20.47 | 20.57 | 20.47 | 20.57 | 0.01 | 0.05% | 187,800 |
| Jan 13, 2025 | 20.56 | 20.61 | 20.50 | 20.56 | 0.10 | 0.49% | 405,608 |
| Jan 10, 2025 | 20.32 | 20.51 | 20.32 | 20.46 | 0.54 | 2.71% | 530,541 |
| Jan 8, 2025 | 19.93 | 19.95 | 19.84 | 19.92 | 0.07 | 0.35% | 185,618 |
| Jan 7, 2025 | 19.91 | 19.93 | 19.85 | 19.85 | 0.03 | 0.15% | 672,500 |
| Jan 6, 2025 | 19.85 | 19.93 | 19.79 | 19.82 | 0.16 | 0.81% | 340,715 |
| Jan 3, 2025 | 19.80 | 19.80 | 19.66 | 19.66 | -0.24 | -1.21% | 204,800 |
| Jan 2, 2025 | 19.84 | 19.99 | 19.84 | 19.90 | 0.15 | 0.76% | 1,684,044 |
| Dec 31, 2024 | 19.65 | 19.75 | 19.65 | 19.75 | 0.03 | 0.15% | 476,313 |
| Dec 30, 2024 | 19.82 | 19.87 | 19.65 | 19.72 | 0.14 | 0.72% | 679,443 |
| Dec 27, 2024 | 19.59 | 19.62 | 19.51 | 19.58 | 0.03 | 0.15% | 470,700 |
| Dec 26, 2024 | 19.57 | 19.59 | 19.52 | 19.55 | -0.02 | -0.10% | 317,200 |
| Dec 24, 2024 | 19.57 | 19.59 | 19.52 | 19.57 | 0.09 | 0.46% | 376,300 |
| Dec 23, 2024 | 19.44 | 19.49 | 19.36 | 19.48 | 0.04 | 0.21% | 765,100 |
| Dec 20, 2024 | 19.28 | 19.49 | 19.28 | 19.44 | 0.17 | 0.88% | 1,700,800 |
| Dec 19, 2024 | 19.35 | 19.36 | 19.18 | 19.27 | -0.59 | -2.97% | 1,106,524 |
| Dec 18, 2024 | 20.07 | 20.14 | 19.86 | 19.86 | -0.25 | -1.24% | 291,844 |
| Dec 17, 2024 | 20.02 | 20.12 | 19.95 | 20.11 | -0.11 | -0.54% | 587,733 |