BCCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	14.57	14.59	14.45	14.55	-	-0.55%	56,445
Apr 27, 2026	14.69	14.79	14.60	14.63	14.63	-1.36%	9,697
Apr 24, 2026	14.80	14.87	14.75	14.83	14.74	0.48%	19,706
Apr 23, 2026	14.77	14.88	14.66	14.76	14.67	-0.77%	7,402
Apr 22, 2026	14.83	14.94	14.82	14.87	14.79	4.01%	25,163
Apr 21, 2026	14.41	14.48	14.30	14.30	14.22	-1.52%	20,272
Apr 20, 2026	14.24	14.52	14.24	14.52	14.44	-1.63%	8,917
Apr 17, 2026	14.67	14.77	14.66	14.76	14.59	1.72%	15,815
Apr 16, 2026	14.39	14.52	14.29	14.51	14.34	0.35%	5,652
Apr 15, 2026	14.33	14.46	14.32	14.46	14.30	0.56%	3,239
Apr 14, 2026	14.46	14.52	14.35	14.38	14.22	1.13%	26,172
Apr 13, 2026	13.91	14.22	13.84	14.22	14.06	-0.21%	8,044
Apr 10, 2026	14.25	14.27	14.16	14.25	14.01	0.72%	15,529
Apr 9, 2026	14.06	14.24	14.06	14.15	13.91	0.70%	5,529
Apr 8, 2026	14.12	14.14	14.05	14.05	13.81	1.96%	6,077
Apr 7, 2026	13.71	13.78	13.64	13.78	13.55	-0.86%	10,918
Apr 6, 2026	13.78	13.93	13.78	13.90	13.66	2.43%	3,183
Apr 2, 2026	13.50	13.58	13.50	13.57	13.25	-0.51%	14,264
Apr 1, 2026	13.67	13.75	13.64	13.64	13.32	0.29%	20,349
Mar 31, 2026	13.45	13.64	13.45	13.60	13.28	1.12%	4,156
Mar 30, 2026	13.58	13.58	13.36	13.45	13.13	0.22%	13,554
Mar 27, 2026	13.56	13.56	13.31	13.42	13.02	-3.52%	25,736
Mar 26, 2026	14.03	14.05	13.85	13.91	13.49	-2.19%	6,877
Mar 25, 2026	14.33	14.33	14.19	14.22	13.79	1.91%	6,635
Mar 24, 2026	14.04	14.04	13.95	13.96	13.53	-1.52%	3,287
Mar 23, 2026	14.13	14.27	14.06	14.17	13.74	0.50%	4,708
Mar 20, 2026	14.10	14.12	14.02	14.10	13.58	-0.10%	9,719
Mar 19, 2026	13.98	14.15	13.90	14.11	13.59	-0.82%	11,836
Mar 18, 2026	14.40	14.40	14.23	14.23	13.70	-2.65%	3,768
Mar 17, 2026	14.55	14.65	14.50	14.62	14.08	0.67%	3,585
Mar 16, 2026	14.48	14.59	14.43	14.52	13.98	2.19%	5,561
Mar 13, 2026	14.47	14.47	14.20	14.21	13.58	0.14%	5,203
Mar 12, 2026	14.13	14.19	14.02	14.19	13.56	0.35%	13,821
Mar 11, 2026	14.14	14.21	14.07	14.14	13.51	0.71%	11,335
Mar 10, 2026	14.08	14.22	14.03	14.04	13.42	0.72%	11,329
Mar 9, 2026	13.85	13.94	13.81	13.94	13.32	0.43%	11,253
Mar 6, 2026	13.94	13.95	13.79	13.88	13.16	-2.15%	18,282
Mar 5, 2026	14.34	14.34	14.14	14.19	13.45	-1.22%	15,899
Mar 4, 2026	14.24	14.38	14.16	14.36	13.61	3.79%	6,291
Mar 3, 2026	13.55	13.89	13.55	13.84	13.12	-0.64%	33,657
Mar 2, 2026	13.53	14.00	13.53	13.92	13.20	2.76%	12,438
Feb 27, 2026	13.66	13.66	13.49	13.55	12.76	-2.31%	7,064
Feb 26, 2026	13.94	13.94	13.72	13.87	13.06	-1.03%	9,802
Feb 25, 2026	13.62	14.04	13.62	14.02	13.19	5.85%	15,604
Feb 24, 2026	12.94	13.27	12.94	13.24	12.46	-0.19%	11,217
Feb 23, 2026	13.58	13.58	13.15	13.27	12.49	-4.57%	15,208
Feb 20, 2026	13.69	13.90	13.69	13.90	12.99	1.31%	23,592
Feb 19, 2026	13.59	13.74	13.52	13.72	12.83	0.81%	11,018
Feb 18, 2026	13.75	13.86	13.57	13.61	12.72	-1.59%	11,579
Feb 17, 2026	13.88	13.88	13.66	13.83	12.93	-1.08%	13,813
Feb 13, 2026	13.78	14.09	13.71	13.98	12.97	3.96%	11,778
Feb 12, 2026	13.91	13.91	13.41	13.45	12.48	-2.84%	10,412
Feb 11, 2026	13.96	13.96	13.51	13.84	12.84	-1.34%	10,558
Feb 10, 2026	13.95	14.20	13.87	14.03	13.02	-2.09%	5,720
Feb 9, 2026	14.04	14.33	14.04	14.33	13.30	0.63%	7,258
Feb 6, 2026	13.91	14.51	13.86	14.24	13.09	10.22%	11,143
Feb 5, 2026	14.34	14.34	12.92	12.92	11.88	-13.75%	20,193
Feb 4, 2026	15.19	15.26	14.71	14.98	13.77	-3.91%	16,589
Feb 3, 2026	16.00	16.00	15.00	15.59	14.33	-1.45%	16,609
Feb 2, 2026	15.92	16.07	15.82	15.82	14.55	-7.38%	26,909
Jan 30, 2026	16.90	17.08	16.72	17.08	15.57	-0.18%	7,763
Jan 29, 2026	17.71	17.71	16.95	17.11	15.59	-5.10%	11,482
Jan 28, 2026	18.11	18.11	17.97	18.03	16.43	-0.06%	6,477
Jan 27, 2026	17.71	18.04	17.70	18.04	16.44	1.69%	9,746
Jan 26, 2026	17.76	17.83	17.64	17.74	16.17	-2.26%	23,749
Jan 23, 2026	18.19	18.31	18.09	18.15	16.41	0.06%	6,309
Jan 22, 2026	18.06	18.21	17.99	18.14	16.41	-0.82%	11,277
Jan 21, 2026	18.18	18.31	17.71	18.29	16.54	0.66%	24,855
Jan 20, 2026	18.46	18.46	18.10	18.17	16.43	-6.05%	12,598
Jan 16, 2026	19.40	19.40	19.21	19.34	17.36	0.18%	17,733
Jan 15, 2026	19.49	19.49	19.27	19.31	17.33	-0.95%	24,346
Jan 14, 2026	19.32	19.52	19.32	19.49	17.50	1.46%	24,460
Jan 13, 2026	18.89	19.21	18.88	19.21	17.25	2.02%	7,014
Jan 12, 2026	18.66	18.88	18.66	18.83	16.91	0.27%	13,807
Jan 9, 2026	18.70	18.83	18.69	18.78	16.73	0.04%	14,090
Jan 8, 2026	18.61	18.80	18.54	18.77	16.73	0.12%	7,378
Jan 7, 2026	18.87	18.89	18.69	18.75	16.71	-1.11%	36,912
Jan 6, 2026	19.12	19.12	18.77	18.96	16.89	-0.63%	3,549
Jan 5, 2026	18.92	19.15	18.92	19.08	17.00	1.90%	28,093
Jan 2, 2026	18.75	18.82	18.57	18.73	16.55	1.77%	13,370
Dec 31, 2025	18.48	18.48	18.35	18.40	16.26	0.33%	11,698
Dec 30, 2025	18.41	18.54	18.34	18.34	16.21	-1.12%	5,347
Dec 29, 2025	18.63	18.65	18.53	18.55	16.13	-0.34%	4,435
Dec 26, 2025	18.69	18.69	18.46	18.61	16.19	0.62%	7,880
Dec 24, 2025	18.41	18.52	18.30	18.50	16.09	0.11%	30,853
Dec 23, 2025	18.39	18.53	18.32	18.48	16.07	-0.73%	5,325
Dec 22, 2025	18.73	18.83	18.50	18.61	16.19	0.59%	17,370
Dec 19, 2025	18.48	18.57	18.30	18.50	16.09	3.64%	13,459
Dec 18, 2025	18.55	18.56	17.80	17.85	15.52	-1.11%	17,655
Dec 17, 2025	18.34	18.75	17.95	18.05	15.70	-1.74%	6,210
Dec 16, 2025	18.15	18.47	18.15	18.37	15.98	1.65%	8,015
Dec 15, 2025	18.61	18.66	17.98	18.07	15.72	-4.64%	37,525
Dec 12, 2025	19.15	19.15	18.91	18.95	16.34	-0.79%	6,339
Dec 11, 2025	18.78	19.12	18.76	19.10	16.47	0.16%	30,698
Dec 10, 2025	19.01	19.29	19.01	19.07	16.44	-0.26%	9,516
Dec 9, 2025	18.89	19.33	18.89	19.12	16.48	1.55%	4,281
Dec 8, 2025	18.86	18.92	18.68	18.83	16.23	0.05%	29,089
Dec 5, 2025	18.98	19.11	18.71	18.82	16.07	-1.97%	13,201
Dec 4, 2025	19.24	19.26	18.95	19.20	16.39	-0.11%	9,703
Dec 3, 2025	19.17	19.30	19.14	19.22	16.41	1.69%	4,387