BCAX(BCAX)
BCAX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $26.62 | $26.63 | $25.38 | $26.31 | 355,761 |
| 7/30/2026 | $26.00 | $26.89 | $25.84 | $26.27 | 826,600 |
| 7/29/2026 | $26.88 | $27.04 | $25.81 | $25.89 | 509,400 |
| 7/28/2026 | $27.62 | $28.90 | $26.46 | $26.88 | 489,918 |
| 7/27/2026 | $27.36 | $28.92 | $27.36 | $27.81 | 499,500 |
| 7/24/2026 | $27.73 | $28.22 | $26.69 | $27.02 | 481,700 |
| 7/23/2026 | $27.55 | $28.33 | $26.96 | $27.73 | 357,449 |
| 7/22/2026 | $27.84 | $28.28 | $27.40 | $27.96 | 385,600 |
| 7/21/2026 | $27.18 | $28.32 | $26.68 | $28.15 | 289,428 |
| 7/20/2026 | $27.77 | $28.07 | $27.10 | $27.15 | 287,311 |
| 7/17/2026 | $27.60 | $28.24 | $26.64 | $27.76 | 471,700 |
| 7/16/2026 | $28.06 | $28.78 | $26.86 | $27.60 | 445,100 |
| 7/15/2026 | $28.00 | $28.29 | $27.51 | $28.12 | 258,745 |
| 7/14/2026 | $28.30 | $28.52 | $27.70 | $28.10 | 688,904 |
| 7/13/2026 | $28.54 | $28.54 | $27.57 | $28.15 | 420,317 |
| 7/10/2026 | $29.68 | $29.82 | $27.79 | $28.91 | 584,436 |
| 7/9/2026 | $29.00 | $30.16 | $29.00 | $29.68 | 440,070 |
| 7/8/2026 | $30.25 | $30.50 | $28.05 | $28.99 | 867,382 |
| 7/7/2026 | $29.45 | $30.99 | $29.06 | $30.40 | 1.84M |
| 7/6/2026 | $29.00 | $29.85 | $28.62 | $29.22 | 531,312 |
| 7/2/2026 | $29.13 | $29.78 | $28.65 | $29.00 | 924,138 |
| 7/1/2026 | $29.36 | $29.90 | $28.78 | $28.91 | 892,000 |
| 6/30/2026 | $29.50 | $29.82 | $28.99 | $29.69 | 1.22M |
| 6/29/2026 | $26.91 | $29.38 | $26.60 | $29.34 | 1.57M |
| 6/26/2026 | $26.30 | $27.00 | $26.02 | $26.87 | 4.60M |
| 6/25/2026 | $26.03 | $27.98 | $25.21 | $26.34 | 1.22M |
| 6/24/2026 | $25.00 | $26.29 | $24.18 | $25.64 | 851,723 |
| 6/23/2026 | $24.27 | $25.84 | $24.01 | $25.00 | 717,330 |
| 6/22/2026 | $23.52 | $24.60 | $23.28 | $24.55 | 831,569 |
| 6/18/2026 | $23.34 | $23.76 | $22.62 | $23.23 | 1.93M |
| 6/17/2026 | $22.22 | $23.12 | $21.87 | $22.92 | 609,624 |
| 6/16/2026 | $21.51 | $22.30 | $20.78 | $21.95 | 386,300 |
| 6/15/2026 | $21.93 | $22.26 | $21.30 | $21.56 | 375,500 |
| 6/12/2026 | $21.25 | $22.16 | $21.24 | $21.69 | 418,900 |
| 6/11/2026 | $20.38 | $21.38 | $20.08 | $21.28 | 567,200 |
| 6/10/2026 | $20.58 | $21.33 | $19.93 | $20.21 | 667,012 |
| 6/9/2026 | $20.40 | $20.83 | $19.81 | $20.56 | 619,100 |
| 6/8/2026 | $20.55 | $20.55 | $19.67 | $20.10 | 478,300 |
| 6/5/2026 | $20.28 | $20.42 | $19.95 | $20.00 | 356,200 |
| 6/4/2026 | $20.11 | $20.76 | $19.94 | $20.41 | 298,177 |
| 6/3/2026 | $19.63 | $20.26 | $19.09 | $20.00 | 548,319 |
| 6/2/2026 | $20.47 | $20.62 | $19.51 | $19.64 | 669,224 |
| 6/1/2026 | $21.73 | $21.75 | $20.43 | $20.62 | 740,345 |
| 5/29/2026 | $21.63 | $21.99 | $21.33 | $21.75 | 348,700 |
| 5/28/2026 | $21.58 | $21.86 | $21.08 | $21.75 | 699,114 |
| 5/27/2026 | $22.01 | $22.82 | $21.55 | $21.58 | 309,610 |
| 5/26/2026 | $21.82 | $22.50 | $21.20 | $21.98 | 555,042 |
| 5/22/2026 | $20.84 | $21.96 | $20.54 | $21.68 | 365,800 |
| 5/21/2026 | $20.25 | $21.27 | $20.18 | $20.84 | 429,537 |
| 5/20/2026 | $20.21 | $20.80 | $20.12 | $20.43 | 375,528 |
| 5/19/2026 | $19.18 | $20.12 | $18.62 | $20.03 | 429,827 |
| 5/18/2026 | $20.92 | $20.92 | $19.20 | $19.29 | 571,811 |
| 5/15/2026 | $20.31 | $20.66 | $19.87 | $20.23 | 552,931 |
| 5/14/2026 | $21.16 | $21.19 | $20.00 | $20.65 | 1.29M |
| 5/13/2026 | $22.36 | $22.40 | $20.96 | $20.99 | 1.36M |
| 5/12/2026 | $22.93 | $22.94 | $21.82 | $22.38 | 352,900 |
| 5/11/2026 | $22.49 | $23.78 | $21.91 | $22.92 | 656,927 |
| 5/8/2026 | $23.07 | $23.48 | $22.47 | $22.58 | 377,400 |
| 5/7/2026 | $23.80 | $23.80 | $22.60 | $23.09 | 345,300 |
| 5/6/2026 | $23.24 | $23.80 | $22.82 | $23.78 | 325,001 |
| 5/5/2026 | $22.97 | $23.19 | $22.21 | $23.16 | 486,500 |
| 5/4/2026 | $21.63 | $22.97 | $21.63 | $22.72 | 302,000 |