BCAX(BCAX)
BCAX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $20.21 | $20.80 | $20.12 | $20.43 | 369,938 |
| 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 |
| 5/1/2026 | $21.60 | $22.46 | $21.37 | $21.67 | 297,745 |
| 4/30/2026 | $21.27 | $21.84 | $21.07 | $21.58 | 432,352 |
| 4/29/2026 | $21.54 | $21.83 | $21.12 | $21.28 | 394,726 |
| 4/28/2026 | $22.51 | $22.76 | $21.82 | $21.92 | 262,915 |
| 4/27/2026 | $22.54 | $23.29 | $22.22 | $22.48 | 292,910 |
| 4/24/2026 | $22.76 | $22.97 | $22.22 | $22.65 | 359,400 |
| 4/23/2026 | $23.57 | $23.99 | $22.66 | $22.84 | 467,042 |
| 4/22/2026 | $23.28 | $23.66 | $22.96 | $23.63 | 603,440 |
| 4/21/2026 | $23.18 | $23.55 | $22.53 | $23.11 | 613,935 |
| 4/20/2026 | $23.74 | $23.91 | $23.35 | $23.47 | 353,600 |
| 4/17/2026 | $24.25 | $24.25 | $23.74 | $24.01 | 467,200 |
| 4/16/2026 | $23.31 | $23.94 | $23.11 | $23.93 | 387,400 |
| 4/15/2026 | $22.98 | $24.00 | $22.54 | $23.72 | 736,825 |
| 4/14/2026 | $22.37 | $23.16 | $22.16 | $22.98 | 823,622 |
| 4/13/2026 | $21.24 | $22.26 | $21.09 | $22.14 | 429,700 |
| 4/10/2026 | $22.00 | $22.00 | $21.08 | $21.12 | 483,600 |
| 4/9/2026 | $21.43 | $22.01 | $21.20 | $21.98 | 654,102 |
| 4/8/2026 | $21.73 | $21.99 | $20.99 | $21.61 | 340,600 |
| 4/7/2026 | $20.98 | $21.92 | $20.57 | $21.29 | 798,144 |
| 4/6/2026 | $21.58 | $21.63 | $20.62 | $20.85 | 552,100 |
| 4/2/2026 | $20.20 | $21.50 | $19.92 | $21.47 | 919,828 |
| 4/1/2026 | $19.98 | $21.05 | $19.78 | $20.50 | 679,008 |
| 3/31/2026 | $19.41 | $20.06 | $18.90 | $19.89 | 1.00M |
| 3/30/2026 | $19.13 | $19.42 | $17.63 | $19.04 | 971,500 |
| 3/27/2026 | $18.65 | $19.00 | $18.05 | $18.37 | 588,916 |
| 3/26/2026 | $18.57 | $19.11 | $18.30 | $18.92 | 414,200 |
| 3/25/2026 | $18.55 | $19.50 | $18.36 | $18.68 | 364,900 |
| 3/24/2026 | $18.13 | $18.55 | $17.68 | $18.16 | 448,900 |
| 3/23/2026 | $18.60 | $18.93 | $18.06 | $18.39 | 338,014 |
| 3/20/2026 | $18.72 | $19.50 | $17.91 | $18.41 | 1.19M |
| 3/19/2026 | $18.27 | $18.95 | $17.88 | $18.79 | 477,700 |
| 3/18/2026 | $19.19 | $19.20 | $18.19 | $18.41 | 455,233 |
| 3/17/2026 | $19.30 | $19.50 | $18.77 | $19.32 | 243,139 |
| 3/16/2026 | $19.34 | $20.02 | $19.21 | $19.40 | 648,421 |
| 3/13/2026 | $19.41 | $19.90 | $18.35 | $19.19 | 348,327 |
| 3/12/2026 | $19.69 | $19.88 | $19.08 | $19.21 | 451,238 |
| 3/11/2026 | $19.97 | $20.25 | $19.69 | $19.90 | 390,018 |
| 3/10/2026 | $19.75 | $20.12 | $19.36 | $20.06 | 901,746 |
| 3/9/2026 | $18.27 | $19.75 | $17.62 | $19.70 | 1.00M |
| 3/6/2026 | $18.25 | $18.92 | $18.02 | $18.47 | 471,800 |
| 3/5/2026 | $18.38 | $18.82 | $17.71 | $18.50 | 950,212 |
| 3/4/2026 | $17.92 | $18.77 | $16.93 | $18.54 | 786,400 |
| 3/3/2026 | $17.97 | $18.50 | $17.15 | $17.92 | 565,146 |
| 3/2/2026 | $16.21 | $17.62 | $16.12 | $17.59 | 422,200 |
| 2/27/2026 | $16.80 | $16.97 | $16.21 | $16.78 | 682,500 |
| 2/26/2026 | $17.35 | $17.40 | $16.34 | $16.80 | 641,192 |
| 2/25/2026 | $18.11 | $18.14 | $17.01 | $17.51 | 1.71M |
| 2/24/2026 | $16.49 | $16.66 | $16.20 | $16.24 | 221,509 |
| 2/23/2026 | $15.46 | $17.02 | $15.13 | $16.40 | 614,600 |
| 2/20/2026 | $15.39 | $16.68 | $15.39 | $15.48 | 1.18M |