BCIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	27.17	27.17	27.17	27.17	27.17	-2.01%	511
Mar 4, 2026	27.58	27.81	27.58	27.73	27.72	1.13%	1,317
Mar 3, 2026	26.99	27.42	26.99	27.42	27.42	-2.01%	1,794
Mar 2, 2026	27.97	28.02	27.86	27.98	27.98	-2.38%	2,219
Feb 27, 2026	28.67	28.71	28.60	28.66	28.66	0.19%	1,942
Feb 26, 2026	28.53	28.61	28.47	28.61	28.61	0.39%	1,247
Feb 25, 2026	28.42	28.57	28.31	28.50	28.50	0.53%	6,727
Feb 24, 2026	28.27	28.42	28.27	28.35	28.35	-0.02%	2,367
Feb 23, 2026	28.50	29.19	28.28	28.35	28.35	-0.28%	3,732
Feb 20, 2026	28.25	29.07	28.24	28.43	28.43	0.76%	21,294
Feb 19, 2026	28.17	28.22	28.09	28.22	28.21	-0.28%	6,737
Feb 18, 2026	28.41	28.45	28.26	28.29	28.29	-0.05%	3,857
Feb 17, 2026	28.07	28.31	28.07	28.31	28.31	1.47%	2,369
Feb 13, 2026	27.71	27.99	27.71	27.90	27.90	0.09%	5,450
Feb 12, 2026	28.06	28.06	27.85	27.87	27.87	-0.56%	2,184
Feb 11, 2026	28.00	28.03	28.00	28.03	28.03	0.21%	687
Feb 10, 2026	28.06	28.09	27.76	27.97	27.97	-0.30%	2,331
Feb 9, 2026	27.92	28.05	27.92	28.05	28.05	1.43%	1,164
Feb 6, 2026	27.50	27.68	27.50	27.66	27.65	1.73%	4,018
Feb 5, 2026	27.24	27.24	27.18	27.18	27.18	-1.00%	2,988
Feb 4, 2026	29.05	29.50	27.40	27.46	27.46	-0.80%	2,033
Feb 3, 2026	27.58	27.68	27.53	27.68	27.68	-0.14%	1,864
Feb 2, 2026	27.22	27.72	27.22	27.72	27.72	0.75%	1,365
Jan 30, 2026	27.61	27.64	27.51	27.51	27.51	-1.62%	5,776
Jan 29, 2026	28.25	28.26	27.78	27.97	27.96	0.09%	4,817
Jan 28, 2026	27.88	27.95	27.80	27.94	27.94	-1.19%	2,512
Jan 27, 2026	28.24	28.28	28.10	28.28	28.27	1.14%	4,995
Jan 26, 2026	28.06	28.06	27.88	27.96	27.95	0.01%	8,909
Jan 23, 2026	27.73	27.99	27.73	27.95	27.95	0.68%	2,797
Jan 22, 2026	27.68	27.79	27.67	27.76	27.76	0.06%	2,033
Jan 21, 2026	27.58	27.79	27.50	27.75	27.74	0.66%	4,134
Jan 20, 2026	27.80	27.80	27.56	27.56	27.56	-2.13%	2,499
Jan 16, 2026	28.25	28.25	28.15	28.16	28.16	0.09%	3,260
Jan 15, 2026	28.07	28.18	28.07	28.14	28.14	0.13%	9,365
Jan 14, 2026	28.13	28.13	28.05	28.10	28.10	-0.14%	2,229
Jan 13, 2026	28.19	28.20	28.12	28.14	28.14	-1.78%	7,540
Jan 12, 2026	28.53	28.89	28.53	28.65	28.65	0.88%	8,196
Jan 9, 2026	28.33	28.42	28.30	28.40	28.40	0.46%	6,099
Jan 8, 2026	28.19	28.29	28.17	28.27	28.27	0.70%	13,796
Jan 7, 2026	28.03	28.15	28.03	28.07	28.07	-0.23%	3,918
Jan 6, 2026	28.08	28.17	28.08	28.14	28.14	0.11%	2,444
Jan 5, 2026	27.93	28.14	27.93	28.11	28.11	0.37%	37,398
Jan 2, 2026	28.07	28.07	28.01	28.01	28.01	0.31%	345
Dec 31, 2025	27.96	28.04	27.92	27.92	27.92	-0.47%	6,427
Dec 30, 2025	28.18	28.18	28.05	28.05	28.05	-0.23%	1,069
Dec 29, 2025	28.16	28.18	28.02	28.12	28.09	-0.09%	12,524
Dec 26, 2025	28.08	28.20	28.08	28.14	28.12	-0.36%	10,478
Dec 24, 2025	28.14	28.25	28.13	28.24	28.22	0.15%	2,257
Dec 23, 2025	28.20	28.23	28.12	28.20	28.18	0.78%	2,718
Dec 22, 2025	28.03	28.03	27.98	27.98	27.96	0.19%	636
Dec 19, 2025	27.99	28.01	27.93	27.93	27.91	0.29%	11,861
Dec 18, 2025	27.85	27.93	27.85	27.85	27.83	0.83%	4,483
Dec 17, 2025	27.74	27.74	27.61	27.62	27.60	-0.78%	7,329
Dec 16, 2025	27.88	27.88	27.82	27.84	27.82	-0.15%	2,574
Dec 15, 2025	27.90	27.92	27.81	27.88	27.86	0.44%	5,291
Dec 12, 2025	27.86	27.87	27.64	27.76	27.74	-0.22%	4,506
Dec 11, 2025	27.89	27.89	27.82	27.82	27.80	0.18%	1,665
Dec 10, 2025	27.63	27.80	27.63	27.77	27.75	0.33%	2,433
Dec 9, 2025	27.80	27.80	27.68	27.68	27.66	-0.51%	2,575
Dec 8, 2025	27.84	27.86	27.79	27.82	27.80	-0.22%	7,435
Dec 5, 2025	27.97	27.97	27.89	27.89	27.86	0.08%	4,706
Dec 4, 2025	27.90	27.98	27.86	27.86	27.84	0.63%	4,296
Dec 3, 2025	27.66	27.69	27.65	27.69	27.67	0.73%	1,520
Dec 2, 2025	27.53	27.53	27.45	27.49	27.47	-0.37%	4,301
Dec 1, 2025	27.71	27.71	27.59	27.59	27.57	-0.75%	2,137
Nov 28, 2025	27.91	27.91	27.56	27.80	27.78	0.03%	263
Nov 26, 2025	27.72	27.83	27.72	27.79	27.77	0.87%	1,705
Nov 25, 2025	27.51	27.59	27.49	27.55	27.53	1.23%	6,269
Nov 24, 2025	27.24	27.24	27.15	27.21	27.19	-0.03%	5,479
Nov 21, 2025	26.95	27.27	26.95	27.22	27.20	1.39%	2,176
Nov 20, 2025	27.27	27.30	26.85	26.85	26.83	-0.25%	5,443
Nov 19, 2025	27.05	27.05	26.85	26.92	26.90	-0.57%	8,949
Nov 18, 2025	27.00	27.09	26.91	27.07	27.05	-0.87%	2,533
Nov 17, 2025	27.44	28.09	27.22	27.31	27.29	-1.15%	31,736
Nov 14, 2025	27.58	27.63	27.58	27.63	27.61	0.15%	1,054
Nov 13, 2025	27.75	27.75	27.59	27.59	27.56	-1.55%	31,129
Nov 12, 2025	28.05	28.05	27.96	28.02	28.00	0.60%	3,080
Nov 11, 2025	27.85	27.90	27.73	27.85	27.83	0.39%	3,328
Nov 10, 2025	27.74	27.75	27.69	27.75	27.72	0.30%	1,657
Nov 7, 2025	27.25	27.66	27.25	27.66	27.64	-0.09%	5,015
Nov 6, 2025	27.97	27.97	27.60	27.69	27.67	-1.64%	2,645
Nov 5, 2025	28.18	28.19	28.07	28.15	28.13	1.00%	3,500
Nov 4, 2025	27.87	28.15	27.86	27.87	27.85	-1.22%	9,522
Nov 3, 2025	27.00	28.24	27.00	28.21	28.19	-0.51%	2,854
Oct 31, 2025	28.20	28.37	28.20	28.36	28.34	-0.01%	885,109
Oct 30, 2025	28.41	28.48	28.36	28.36	28.34	-0.84%	6,722
Oct 29, 2025	29.11	29.11	28.57	28.60	28.58	-2.22%	3,221
Oct 28, 2025	29.30	29.31	29.25	29.25	29.23	-0.35%	1,077
Oct 27, 2025	29.35	29.38	29.26	29.35	29.33	0.17%	2,788
Oct 24, 2025	29.27	29.33	29.19	29.30	29.28	0.76%	20,835
Oct 23, 2025	28.87	29.16	28.87	29.08	29.06	0.12%	7,969
Oct 22, 2025	28.99	29.06	28.99	29.05	29.03	0.43%	3,441
Oct 21, 2025	28.97	29.00	28.85	28.93	28.90	-0.02%	2,213
Oct 20, 2025	28.90	28.98	28.89	28.93	28.91	0.37%	1,035
Oct 17, 2025	28.67	28.88	28.67	28.82	28.80	0.71%	9,298
Oct 16, 2025	28.71	28.71	28.59	28.62	28.60	-0.52%	12,275
Oct 15, 2025	28.75	28.77	28.74	28.77	28.75	0.20%	7,495
Oct 14, 2025	28.69	28.82	28.69	28.71	28.69	0.36%	5,131
Oct 13, 2025	28.63	28.71	28.60	28.61	28.59	0.32%	5,837
Oct 10, 2025	28.83	28.83	28.46	28.52	28.50	-0.55%	1,143