BCAT(BCAT)
BCAT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $15.50 | $15.59 | $15.46 | $15.46 | 540,666 |
| 7/17/2026 | $15.51 | $15.55 | $15.38 | $15.44 | 2.77M |
| 7/16/2026 | $15.62 | $15.66 | $15.53 | $15.63 | 722,697 |
| 7/15/2026 | $15.75 | $15.79 | $15.67 | $15.71 | 956,000 |
| 7/14/2026 | $16.07 | $16.08 | $15.90 | $15.98 | 956,500 |
| 7/13/2026 | $16.10 | $16.13 | $15.92 | $15.97 | 1.33M |
| 7/10/2026 | $16.04 | $16.15 | $16.01 | $16.12 | 570,221 |
| 7/9/2026 | $15.94 | $16.04 | $15.86 | $16.00 | 531,233 |
| 7/8/2026 | $15.90 | $16.02 | $15.77 | $15.84 | 514,249 |
| 7/7/2026 | $15.95 | $15.98 | $15.85 | $15.90 | 543,392 |
| 7/6/2026 | $15.85 | $16.00 | $15.80 | $15.99 | 610,701 |
| 7/2/2026 | $15.83 | $15.90 | $15.74 | $15.76 | 588,116 |
| 7/1/2026 | $15.94 | $15.95 | $15.80 | $15.83 | 790,881 |
| 6/30/2026 | $16.10 | $16.18 | $15.84 | $15.93 | 1.51M |
| 6/29/2026 | $15.85 | $16.07 | $15.82 | $16.07 | 701,128 |
| 6/26/2026 | $15.72 | $15.85 | $15.69 | $15.82 | 520,715 |
| 6/25/2026 | $15.72 | $15.82 | $15.64 | $15.76 | 468,455 |
| 6/24/2026 | $15.63 | $15.70 | $15.55 | $15.66 | 437,715 |
| 6/23/2026 | $15.68 | $15.73 | $15.60 | $15.60 | 445,100 |
| 6/22/2026 | $15.88 | $15.94 | $15.78 | $15.83 | 422,156 |
| 6/18/2026 | $15.75 | $15.96 | $15.74 | $15.86 | 369,025 |
| 6/17/2026 | $15.77 | $15.84 | $15.62 | $15.65 | 565,242 |
| 6/16/2026 | $15.70 | $15.82 | $15.60 | $15.68 | 668,621 |
| 6/15/2026 | $15.84 | $16.02 | $15.70 | $15.71 | 937,491 |
| 6/12/2026 | $15.91 | $16.05 | $15.82 | $16.05 | 1.07M |
| 6/11/2026 | $15.68 | $15.96 | $15.62 | $15.96 | 869,003 |
| 6/10/2026 | $15.55 | $15.79 | $15.55 | $15.60 | 706,600 |
| 6/9/2026 | $15.73 | $15.87 | $15.48 | $15.60 | 914,701 |
| 6/8/2026 | $15.56 | $15.82 | $15.53 | $15.77 | 707,085 |
| 6/5/2026 | $15.56 | $15.66 | $15.46 | $15.46 | 642,100 |
| 6/4/2026 | $15.65 | $15.70 | $15.59 | $15.62 | 600,800 |
| 6/3/2026 | $15.80 | $15.82 | $15.55 | $15.68 | 847,861 |
| 6/2/2026 | $15.96 | $15.96 | $15.81 | $15.90 | 698,317 |
| 6/1/2026 | $15.92 | $15.98 | $15.86 | $15.94 | 565,603 |
| 5/29/2026 | $15.82 | $15.98 | $15.81 | $15.92 | 717,847 |
| 5/28/2026 | $15.77 | $15.82 | $15.69 | $15.82 | 486,180 |
| 5/27/2026 | $15.66 | $15.79 | $15.63 | $15.69 | 562,962 |
| 5/26/2026 | $15.60 | $15.64 | $15.54 | $15.64 | 602,887 |
| 5/22/2026 | $15.51 | $15.56 | $15.47 | $15.52 | 367,847 |
| 5/21/2026 | $15.37 | $15.49 | $15.31 | $15.49 | 423,284 |
| 5/20/2026 | $15.21 | $15.41 | $15.21 | $15.41 | 408,200 |
| 5/19/2026 | $15.21 | $15.32 | $15.11 | $15.15 | 891,700 |
| 5/18/2026 | $15.41 | $15.41 | $15.18 | $15.31 | 894,214 |
| 5/15/2026 | $15.37 | $15.56 | $15.30 | $15.40 | 1.01M |
| 5/14/2026 | $15.75 | $15.89 | $15.70 | $15.70 | 1.06M |
| 5/13/2026 | $15.70 | $15.74 | $15.63 | $15.72 | 755,500 |
| 5/12/2026 | $15.55 | $15.71 | $15.48 | $15.69 | 731,734 |
| 5/11/2026 | $15.46 | $15.71 | $15.46 | $15.59 | 766,222 |
| 5/8/2026 | $15.40 | $15.59 | $15.40 | $15.52 | 610,641 |
| 5/7/2026 | $15.40 | $15.49 | $15.38 | $15.45 | 594,894 |
| 5/6/2026 | $15.35 | $15.63 | $15.26 | $15.54 | 1.46M |
| 5/5/2026 | $15.27 | $15.35 | $15.25 | $15.35 | 532,092 |
| 5/4/2026 | $15.21 | $15.30 | $15.20 | $15.27 | 817,840 |
| 5/1/2026 | $15.15 | $15.23 | $15.08 | $15.20 | 689,200 |
| 4/30/2026 | $15.12 | $15.12 | $15.06 | $15.10 | 675,952 |
| 4/29/2026 | $14.94 | $15.04 | $14.92 | $15.04 | 664,382 |
| 4/28/2026 | $14.91 | $14.98 | $14.90 | $14.97 | 389,001 |
| 4/27/2026 | $14.92 | $15.00 | $14.87 | $14.96 | 428,483 |
| 4/24/2026 | $14.89 | $14.95 | $14.86 | $14.94 | 243,208 |
| 4/23/2026 | $14.82 | $14.92 | $14.76 | $14.83 | 460,460 |
| 4/22/2026 | $14.93 | $14.96 | $14.68 | $14.91 | 1.02M |