Register to chat with like-minded investors on our interactive forums.
BCV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 14.94 | -0.08 | -0.53% | 14.98 | 14.98 | 14.86 | 8,564 |
| Apr 24 2024 | 15.02 | -0.04 | -0.27% | 15.09 | 15.15 | 14.9578 | 16,962 |
| Apr 23 2024 | 15.06 | 0.15 | 1.01% | 14.96 | 15.155 | 14.72 | 16,878 |
| Apr 22 2024 | 14.91 | 0.24 | 1.64% | 14.65 | 14.91 | 14.65 | 10,642 |
| Apr 19 2024 | 14.67 | -0.07 | -0.47% | 14.73 | 14.81 | 14.51 | 18,247 |
| Apr 18 2024 | 14.74 | -0.02 | -0.14% | 14.79 | 14.83 | 14.73 | 16,105 |
| Apr 17 2024 | 14.76 | 0.06 | 0.41% | 14.78 | 14.91 | 14.74 | 14,206 |
| Apr 16 2024 | 14.70 | -0.07 | -0.47% | 14.71 | 14.81 | 14.59 | 30,095 |
| Apr 15 2024 | 14.77 | -0.49 | -3.21% | 15.05 | 15.17 | 14.74 | 31,096 |
| Apr 12 2024 | 15.26 | -0.18 | -1.17% | 15.49 | 15.49 | 15.25 | 13,453 |
| Apr 11 2024 | 15.44 | -0.13 | -0.80% | 15.59 | 15.59 | 15.40 | 15,787 |
| Apr 10 2024 | 15.565 | -0.12 | -0.73% | 15.61 | 15.654 | 15.5101 | 14,082 |
| Apr 09 2024 | 15.68 | 0.13 | 0.84% | 15.69 | 15.7708 | 15.5845 | 13,065 |
| Apr 08 2024 | 15.55 | 0.01 | 0.06% | 15.61 | 15.64 | 15.55 | 13,321 |
| Apr 05 2024 | 15.54 | -0.08 | -0.49% | 15.61 | 15.71 | 15.54 | 36,592 |
| Apr 04 2024 | 15.616 | -0.05 | -0.34% | 15.74 | 15.83 | 15.58 | 18,616 |
| Apr 03 2024 | 15.67 | -0.04 | -0.25% | 15.60 | 15.72 | 15.568 | 21,941 |
| Apr 02 2024 | 15.71 | -0.25 | -1.57% | 15.95 | 15.95 | 15.70 | 21,356 |
| Apr 01 2024 | 15.9599 | -0.03 | -0.19% | 15.96 | 16.06 | 15.7707 | 40,989 |
| Mar 28 2024 | 15.99 | 0.17 | 1.07% | 15.87 | 15.99 | 15.85 | 19,512 |
| Mar 27 2024 | 15.82 | -0.03 | -0.19% | 15.80 | 15.85 | 15.71 | 21,896 |
| Mar 26 2024 | 15.85 | 0.14 | 0.89% | 15.81 | 16.52 | 15.69 | 14,226 |
| Mar 25 2024 | 15.71 | -0.04 | -0.25% | 15.73 | 15.75 | 15.67 | 16,431 |
| Mar 22 2024 | 15.75 | 0.06 | 0.38% | 15.70 | 15.79 | 15.6022 | 34,477 |
| Mar 21 2024 | 15.69 | 0.20 | 1.29% | 15.50 | 15.77 | 15.50 | 44,447 |
| Mar 20 2024 | 15.49 | 0.26 | 1.71% | 15.21 | 15.50 | 15.21 | 26,393 |
| Mar 19 2024 | 15.23 | 0.08 | 0.53% | 15.15 | 15.2785 | 15.08 | 20,176 |
| Mar 18 2024 | 15.15 | -0.01 | -0.07% | 15.20 | 15.255 | 15.11 | 14,322 |
| Mar 15 2024 | 15.16 | -0.01 | -0.07% | 15.20 | 15.26 | 15.16 | 14,423 |
| Mar 14 2024 | 15.17 | -0.34 | -2.19% | 15.45 | 15.45 | 15.16 | 63,170 |
| Mar 13 2024 | 15.51 | -0.31 | -1.96% | 15.37 | 15.54 | 15.37 | 21,395 |
| Mar 12 2024 | 15.82 | 0.01 | 0.06% | 15.81 | 15.875 | 15.74 | 19,682 |
| Mar 11 2024 | 15.81 | 0.13 | 0.83% | 15.75 | 15.87 | 15.75 | 16,139 |
| Mar 08 2024 | 15.68 | -0.04 | -0.25% | 15.80 | 15.98 | 15.68 | 15,348 |
| Mar 07 2024 | 15.72 | 0.16 | 1.03% | 15.58 | 15.78 | 15.53 | 11,740 |
| Mar 06 2024 | 15.56 | 0.17 | 1.10% | 15.41 | 15.72 | 15.41 | 24,210 |
| Mar 05 2024 | 15.39 | -0.22 | -1.41% | 15.58 | 15.63 | 15.30 | 22,040 |
| Mar 04 2024 | 15.61 | 0.11 | 0.71% | 15.50 | 15.7104 | 15.50 | 16,241 |
| Mar 01 2024 | 15.50 | 0.03 | 0.19% | 15.41 | 15.55 | 15.41 | 20,512 |
| Feb 29 2024 | 15.47 | 0.14 | 0.91% | 15.40 | 15.50 | 15.39 | 18,810 |
| Feb 28 2024 | 15.33 | -0.06 | -0.39% | 15.41 | 15.67 | 15.31 | 13,384 |
| Feb 27 2024 | 15.39 | -0.07 | -0.45% | 15.53 | 15.61 | 15.38 | 17,519 |
| Feb 26 2024 | 15.46 | 0.03 | 0.19% | 15.40 | 15.62 | 15.31 | 13,692 |
| Feb 23 2024 | 15.43 | -0.13 | -0.84% | 15.52 | 15.56 | 15.42 | 18,050 |
| Feb 22 2024 | 15.56 | 0.00 | 0.00% | 15.57 | 15.805 | 15.52 | 17,761 |
| Feb 21 2024 | 15.56 | -0.20 | -1.27% | 15.74 | 15.76 | 15.4401 | 33,158 |
| Feb 20 2024 | 15.76 | -0.09 | -0.57% | 15.85 | 15.85 | 15.72 | 14,193 |
| Feb 16 2024 | 15.85 | 0.04 | 0.25% | 15.80 | 15.90 | 15.78 | 13,477 |
| Feb 15 2024 | 15.81 | 0.16 | 1.02% | 15.74 | 15.94 | 15.7262 | 22,107 |
| Feb 14 2024 | 15.65 | 0.05 | 0.32% | 15.51 | 15.70 | 15.51 | 16,408 |
| Feb 13 2024 | 15.60 | -0.07 | -0.45% | 15.64 | 15.6732 | 15.50 | 33,514 |
| Feb 12 2024 | 15.67 | 0.19 | 1.23% | 15.54 | 15.78 | 15.54 | 17,737 |
| Feb 09 2024 | 15.48 | 0.15 | 0.95% | 15.40 | 15.63 | 15.38 | 15,076 |
| Feb 08 2024 | 15.335 | 0.14 | 0.89% | 15.24 | 15.3839 | 15.20 | 17,077 |
| Feb 07 2024 | 15.20 | 0.09 | 0.60% | 15.00 | 15.30 | 15.00 | 35,737 |
| Feb 06 2024 | 15.11 | -0.19 | -1.26% | 15.29 | 15.36 | 15.09 | 119,438 |
| Feb 05 2024 | 15.3033 | -0.12 | -0.76% | 15.33 | 15.35 | 15.2252 | 11,508 |
| Feb 02 2024 | 15.42 | -0.05 | -0.32% | 15.31 | 15.56 | 15.31 | 23,567 |
| Feb 01 2024 | 15.47 | 0.09 | 0.59% | 15.30 | 15.50 | 15.30 | 19,983 |
| Jan 31 2024 | 15.38 | -0.03 | -0.17% | 15.38 | 15.50 | 15.34 | 31,272 |
| Jan 30 2024 | 15.406 | 0.04 | 0.23% | 15.37 | 15.47 | 14.72 | 20,592 |
| Jan 29 2024 | 15.37 | 0.15 | 0.99% | 15.30 | 15.425 | 15.24 | 22,855 |
