BCIC(BCIC)
BCIC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $7.60 | $7.68 | $7.55 | $7.62 | 33,700 |
| 5/20/2026 | $7.54 | $7.70 | $7.53 | $7.62 | 55,500 |
| 5/19/2026 | $7.67 | $7.70 | $7.53 | $7.53 | 64,308 |
| 5/18/2026 | $7.65 | $7.79 | $7.60 | $7.62 | 90,600 |
| 5/15/2026 | $7.71 | $7.83 | $7.64 | $7.67 | 82,335 |
| 5/14/2026 | $7.96 | $8.02 | $7.85 | $7.87 | 74,852 |
| 5/13/2026 | $8.01 | $8.09 | $7.85 | $7.96 | 125,800 |
| 5/12/2026 | $8.08 | $8.15 | $7.94 | $8.04 | 69,645 |
| 5/11/2026 | $8.35 | $8.35 | $8.10 | $8.10 | 79,702 |
| 5/8/2026 | $8.14 | $8.37 | $8.07 | $8.35 | 178,415 |
| 5/7/2026 | $7.90 | $7.95 | $7.82 | $7.86 | 98,805 |
| 5/6/2026 | $8.00 | $8.03 | $7.78 | $7.90 | 111,532 |
| 5/5/2026 | $8.00 | $8.05 | $7.95 | $7.96 | 53,806 |
| 5/4/2026 | $7.99 | $8.05 | $7.97 | $8.02 | 57,212 |
| 5/1/2026 | $7.90 | $8.01 | $7.85 | $7.95 | 115,400 |
| 4/30/2026 | $7.78 | $7.95 | $7.78 | $7.89 | 112,000 |
| 4/29/2026 | $7.83 | $7.95 | $7.76 | $7.78 | 52,600 |
| 4/28/2026 | $7.80 | $7.90 | $7.76 | $7.82 | 61,404 |
| 4/27/2026 | $7.77 | $7.90 | $7.77 | $7.78 | 53,300 |
| 4/24/2026 | $7.77 | $7.85 | $7.75 | $7.77 | 66,400 |
| 4/23/2026 | $7.98 | $7.98 | $7.78 | $7.80 | 62,233 |
| 4/22/2026 | $8.06 | $8.07 | $7.90 | $7.93 | 113,600 |
| 4/21/2026 | $8.14 | $8.15 | $7.97 | $8.06 | 83,100 |
| 4/20/2026 | $8.23 | $8.30 | $8.05 | $8.10 | 70,500 |
| 4/17/2026 | $7.98 | $8.17 | $7.98 | $8.12 | 79,225 |
| 4/16/2026 | $7.91 | $8.04 | $7.87 | $8.02 | 80,688 |
| 4/15/2026 | $7.73 | $7.95 | $7.73 | $7.92 | 98,848 |
| 4/14/2026 | $7.94 | $7.97 | $7.77 | $7.80 | 142,316 |
| 4/13/2026 | $8.01 | $8.11 | $7.75 | $7.89 | 161,717 |
| 4/10/2026 | $7.80 | $8.12 | $7.74 | $7.97 | 210,223 |
| 4/9/2026 | $7.90 | $8.00 | $7.66 | $7.66 | 118,200 |
| 4/8/2026 | $7.99 | $8.13 | $7.87 | $7.90 | 57,638 |
| 4/7/2026 | $7.83 | $7.93 | $7.61 | $7.86 | 81,300 |
| 4/6/2026 | $7.63 | $7.89 | $7.63 | $7.86 | 98,900 |
| 4/2/2026 | $7.52 | $7.64 | $7.46 | $7.64 | 78,011 |
| 4/1/2026 | $7.62 | $7.65 | $7.49 | $7.55 | 87,815 |
| 3/31/2026 | $7.50 | $7.66 | $7.41 | $7.52 | 100,600 |
| 3/30/2026 | $7.40 | $7.62 | $7.35 | $7.43 | 256,517 |
| 3/27/2026 | $7.49 | $7.65 | $7.21 | $7.26 | 151,803 |
| 3/26/2026 | $7.34 | $7.68 | $7.30 | $7.51 | 127,148 |
| 3/25/2026 | $7.40 | $7.47 | $7.21 | $7.32 | 166,629 |
| 3/24/2026 | $7.20 | $7.48 | $7.11 | $7.45 | 231,719 |
| 3/23/2026 | $7.41 | $7.57 | $7.21 | $7.22 | 251,300 |
| 3/20/2026 | $7.49 | $7.57 | $7.15 | $7.34 | 148,320 |
| 3/19/2026 | $7.81 | $7.85 | $7.45 | $7.47 | 216,708 |
| 3/18/2026 | $7.97 | $8.06 | $7.76 | $7.80 | 190,101 |
| 3/17/2026 | $7.95 | $8.20 | $7.88 | $8.04 | 106,639 |
| 3/16/2026 | $8.20 | $8.25 | $7.93 | $7.94 | 208,500 |
| 3/13/2026 | $8.73 | $8.81 | $8.39 | $8.43 | 211,400 |
| 3/12/2026 | $9.00 | $9.02 | $8.53 | $8.53 | 230,212 |
| 3/11/2026 | $9.08 | $9.10 | $8.93 | $8.96 | 143,885 |
| 3/10/2026 | $9.21 | $9.24 | $8.97 | $9.05 | 171,243 |
| 3/9/2026 | $9.92 | $9.93 | $8.97 | $9.21 | 384,900 |
| 3/6/2026 | $10.51 | $10.71 | $9.90 | $9.92 | 262,312 |
| 3/5/2026 | $11.50 | $11.55 | $11.38 | $11.42 | 60,092 |
| 3/4/2026 | $11.43 | $11.73 | $11.40 | $11.47 | 49,813 |
| 3/3/2026 | $11.44 | $11.66 | $11.37 | $11.43 | 71,416 |
| 3/2/2026 | $11.30 | $11.65 | $11.30 | $11.58 | 59,000 |
| 2/27/2026 | $11.59 | $11.66 | $11.21 | $11.25 | 49,700 |
| 2/26/2026 | $11.51 | $11.69 | $11.51 | $11.59 | 54,100 |
| 2/25/2026 | $11.27 | $11.58 | $11.27 | $11.56 | 38,745 |
| 2/24/2026 | $11.30 | $11.40 | $11.20 | $11.32 | 36,139 |
| 2/23/2026 | $11.55 | $11.60 | $11.18 | $11.27 | 77,000 |