BCA.AX(BCA.AX)
BCA.AX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $0.32 | $0.32 | $0.31 | $0.31 | 161,115 |
| 10/13/2026 | $0.32 | $0.32 | $0.31 | $0.32 | 150,440 |
| 10/12/2026 | $0.33 | $0.33 | $0.32 | $0.32 | 193,303 |
| 10/9/2026 | $0.34 | $0.34 | $0.33 | $0.33 | 95,772 |
| 10/8/2026 | $0.34 | $0.34 | $0.34 | $0.34 | 107,870 |
| 10/7/2026 | $0.34 | $0.34 | $0.34 | $0.34 | 107,870 |
| 10/6/2026 | $0.34 | $0.34 | $0.33 | $0.34 | 100,837 |
| 10/5/2026 | $0.34 | $0.35 | $0.34 | $0.34 | 138,361 |
| 10/4/2026 | $0.34 | $0.35 | $0.34 | $0.34 | 138,361 |
| 10/2/2026 | $0.34 | $0.34 | $0.33 | $0.33 | 116,465 |
| 10/1/2026 | $0.37 | $0.37 | $0.35 | $0.35 | 78,560 |
| 9/30/2026 | $0.32 | $0.37 | $0.32 | $0.37 | 551,434 |
| 9/29/2026 | $0.30 | $0.31 | $0.30 | $0.30 | 110,925 |
| 9/28/2026 | $0.31 | $0.32 | $0.30 | $0.30 | 64,191 |
| 9/25/2026 | $0.30 | $0.30 | $0.30 | $0.30 | 72,849 |
| 9/24/2026 | $0.30 | $0.30 | $0.30 | $0.30 | 16,304 |
| 9/23/2026 | $0.31 | $0.31 | $0.30 | $0.30 | 55,000 |
| 9/22/2026 | $0.32 | $0.32 | $0.32 | $0.32 | 86,286 |
| 9/21/2026 | $0.33 | $0.33 | $0.33 | $0.33 | 3,000 |
| 9/18/2026 | $0.32 | $0.33 | $0.32 | $0.32 | 140,709 |
| 9/17/2026 | $0.30 | $0.30 | $0.30 | $0.30 | 15,000 |
| 9/16/2026 | $0.31 | $0.31 | $0.30 | $0.30 | 40,062 |
| 9/15/2026 | $0.31 | $0.32 | $0.31 | $0.32 | 35,474 |
| 9/14/2026 | $0.31 | $0.32 | $0.31 | $0.32 | 79,338 |
| 9/11/2026 | $0.31 | $0.31 | $0.31 | $0.31 | 806 |
| 9/10/2026 | $0.30 | $0.30 | $0.30 | $0.30 | - |
| 9/9/2026 | $0.31 | $0.31 | $0.30 | $0.30 | 107,279 |
| 9/8/2026 | $0.32 | $0.32 | $0.32 | $0.32 | 37,057 |
| 9/7/2026 | $0.32 | $0.32 | $0.32 | $0.32 | - |
| 9/4/2026 | $0.32 | $0.33 | $0.32 | $0.32 | 39,877 |
| 9/3/2026 | $0.33 | $0.33 | $0.30 | $0.31 | 125,448 |
| 9/2/2026 | $0.33 | $0.34 | $0.32 | $0.33 | 141,522 |
| 9/1/2026 | $0.34 | $0.34 | $0.34 | $0.34 | 15,688 |
| 8/31/2026 | $0.34 | $0.34 | $0.34 | $0.34 | 55,859 |
| 8/28/2026 | $0.34 | $0.35 | $0.34 | $0.34 | 2,650 |
| 8/27/2026 | $0.34 | $0.34 | $0.33 | $0.34 | 149,936 |
| 8/26/2026 | $0.34 | $0.34 | $0.33 | $0.33 | 111,054 |
| 8/25/2026 | $0.35 | $0.35 | $0.34 | $0.34 | 16,811 |
| 8/24/2026 | $0.35 | $0.35 | $0.34 | $0.34 | 17,760 |
| 8/21/2026 | $0.33 | $0.35 | $0.33 | $0.35 | 23,227 |
| 8/20/2026 | $0.33 | $0.33 | $0.32 | $0.33 | 50,101 |
| 8/19/2026 | $0.32 | $0.33 | $0.32 | $0.33 | 222,479 |
| 8/18/2026 | $0.32 | $0.32 | $0.31 | $0.31 | 30,964 |
| 8/17/2026 | $0.32 | $0.32 | $0.32 | $0.32 | 407 |
| 8/14/2026 | $0.31 | $0.32 | $0.31 | $0.31 | 41,698 |
| 8/13/2026 | $0.32 | $0.32 | $0.31 | $0.31 | 198,211 |
| 8/12/2026 | $0.31 | $0.33 | $0.31 | $0.32 | 184,509 |
| 8/11/2026 | $0.30 | $0.31 | $0.30 | $0.30 | 13,267 |
| 8/10/2026 | $0.30 | $0.30 | $0.30 | $0.30 | 11,540 |
| 8/7/2026 | $0.30 | $0.30 | $0.29 | $0.30 | 54,785 |
| 8/6/2026 | $0.33 | $0.33 | $0.29 | $0.30 | 3.63M |
| 8/5/2026 | $0.33 | $0.33 | $0.31 | $0.32 | 670,752 |
| 8/4/2026 | $0.31 | $0.32 | $0.30 | $0.32 | 60,915 |
| 8/3/2026 | $0.30 | $0.32 | $0.30 | $0.31 | 51,711 |
| 7/31/2026 | $0.30 | $0.31 | $0.30 | $0.30 | 365,429 |
| 7/30/2026 | $0.28 | $0.31 | $0.28 | $0.30 | 58,165 |
| 7/29/2026 | $0.28 | $0.29 | $0.27 | $0.28 | 65,979 |
| 7/28/2026 | $0.28 | $0.29 | $0.28 | $0.29 | 27,640 |
| 7/27/2026 | $0.30 | $0.30 | $0.28 | $0.28 | 45,754 |
| 7/24/2026 | $0.30 | $0.31 | $0.30 | $0.30 | 120,917 |
| 7/23/2026 | $0.30 | $0.30 | $0.30 | $0.30 | - |
| 7/22/2026 | $0.30 | $0.30 | $0.30 | $0.30 | - |
| 7/21/2026 | $0.32 | $0.32 | $0.30 | $0.30 | 40,161 |
| 7/20/2026 | $0.32 | $0.32 | $0.32 | $0.32 | - |
| 7/17/2026 | $0.33 | $0.34 | $0.30 | $0.32 | 25,908 |
| 7/16/2026 | $0.34 | $0.34 | $0.34 | $0.34 | 147 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
