Register for streaming realtime charts, analysis tools, and prices.
BCX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 9.35 | 0.06 | 0.65% | 9.36 | 9.42 | 9.32 | 104,118 |
| May 23 2024 | 9.29 | -0.18 | -1.90% | 9.49 | 9.495 | 9.29 | 151,062 |
| May 22 2024 | 9.47 | -0.09 | -0.94% | 9.58 | 9.58 | 9.435 | 298,399 |
| May 21 2024 | 9.56 | 0.07 | 0.74% | 9.47 | 9.57 | 9.455 | 238,434 |
| May 20 2024 | 9.49 | 0.04 | 0.42% | 9.47 | 9.52 | 9.44 | 242,112 |
| May 17 2024 | 9.45 | 0.06 | 0.64% | 9.40 | 9.46 | 9.37 | 259,977 |
| May 16 2024 | 9.39 | 0.03 | 0.32% | 9.35 | 9.40 | 9.30 | 243,575 |
| May 15 2024 | 9.36 | 0.01 | 0.11% | 9.37 | 9.38 | 9.28 | 412,847 |
| May 14 2024 | 9.35 | -0.10 | -1.06% | 9.40 | 9.41 | 9.32 | 332,146 |
| May 13 2024 | 9.45 | 0.03 | 0.32% | 9.43 | 9.48 | 9.43 | 375,467 |
| May 10 2024 | 9.42 | -0.06 | -0.63% | 9.51 | 9.5422 | 9.41 | 186,988 |
| May 09 2024 | 9.48 | 0.13 | 1.39% | 9.38 | 9.49 | 9.38 | 323,231 |
| May 08 2024 | 9.35 | -0.03 | -0.32% | 9.35 | 9.36 | 9.275 | 164,973 |
| May 07 2024 | 9.38 | 0.08 | 0.86% | 9.31 | 9.39 | 9.31 | 153,528 |
| May 06 2024 | 9.30 | 0.09 | 0.98% | 9.27 | 9.35 | 9.255 | 221,145 |
| May 03 2024 | 9.21 | 0.03 | 0.33% | 9.21 | 9.2726 | 9.1811 | 95,635 |
| May 02 2024 | 9.18 | 0.02 | 0.22% | 9.20 | 9.24 | 9.16 | 93,572 |
| May 01 2024 | 9.16 | -0.05 | -0.54% | 9.15 | 9.2601 | 9.13 | 194,189 |
| Apr 30 2024 | 9.21 | -0.11 | -1.18% | 9.32 | 9.32 | 9.20 | 263,909 |
| Apr 29 2024 | 9.32 | 0.07 | 0.76% | 9.25 | 9.3399 | 9.25 | 128,491 |
| Apr 26 2024 | 9.25 | 0.11 | 1.20% | 9.16 | 9.28 | 9.16 | 153,494 |
| Apr 25 2024 | 9.14 | 0.01 | 0.11% | 9.07 | 9.15 | 9.0503 | 108,548 |
| Apr 24 2024 | 9.13 | -0.01 | -0.11% | 9.08 | 9.13 | 9.06 | 118,753 |
| Apr 23 2024 | 9.14 | 0.01 | 0.11% | 9.07 | 9.14 | 9.035 | 123,768 |
| Apr 22 2024 | 9.13 | 0.04 | 0.44% | 9.09 | 9.17 | 9.00 | 179,063 |
| Apr 19 2024 | 9.09 | -0.01 | -0.11% | 9.05 | 9.17 | 9.01 | 204,481 |
| Apr 18 2024 | 9.10 | 0.04 | 0.44% | 9.11 | 9.15 | 9.08 | 151,275 |
| Apr 17 2024 | 9.06 | 0.05 | 0.55% | 9.00 | 9.1306 | 9.00 | 175,724 |
| Apr 16 2024 | 9.01 | -0.04 | -0.44% | 9.02 | 9.04 | 8.91 | 349,994 |
| Apr 15 2024 | 9.05 | -0.13 | -1.42% | 9.26 | 9.28 | 9.03 | 389,258 |
| Apr 12 2024 | 9.18 | -0.21 | -2.24% | 9.33 | 9.40 | 9.14 | 369,204 |
| Apr 11 2024 | 9.39 | 0.02 | 0.21% | 9.41 | 9.41 | 9.31 | 155,554 |
| Apr 10 2024 | 9.37 | 0.00 | 0.00% | 9.42 | 9.42 | 9.31 | 183,229 |
| Apr 09 2024 | 9.37 | 0.01 | 0.11% | 9.36 | 9.43 | 9.35 | 249,466 |
| Apr 08 2024 | 9.36 | -0.10 | -1.06% | 9.44 | 9.485 | 9.36 | 319,811 |
| Apr 05 2024 | 9.46 | 0.12 | 1.28% | 9.34 | 9.46 | 9.3114 | 218,672 |
| Apr 04 2024 | 9.34 | 0.00 | 0.00% | 9.37 | 9.46 | 9.33 | 281,053 |
| Apr 03 2024 | 9.34 | 0.06 | 0.65% | 9.33 | 9.375 | 9.295 | 224,784 |
| Apr 02 2024 | 9.28 | 0.15 | 1.64% | 9.13 | 9.28 | 9.13 | 354,429 |
| Apr 01 2024 | 9.13 | 0.05 | 0.55% | 9.07 | 9.1599 | 9.04 | 346,550 |
| Mar 28 2024 | 9.08 | 0.12 | 1.34% | 9.00 | 9.09 | 9.00 | 504,170 |
| Mar 27 2024 | 8.96 | 0.16 | 1.82% | 8.78 | 8.96 | 8.762 | 316,929 |
| Mar 26 2024 | 8.80 | -0.09 | -1.01% | 8.91 | 8.95 | 8.795 | 354,474 |
| Mar 25 2024 | 8.89 | 0.01 | 0.11% | 8.85 | 8.97 | 8.85 | 298,398 |
| Mar 22 2024 | 8.88 | -0.16 | -1.77% | 8.99 | 9.02 | 8.87 | 333,828 |
| Mar 21 2024 | 9.04 | 0.07 | 0.78% | 8.97 | 9.05 | 8.97 | 250,617 |
| Mar 20 2024 | 8.97 | 0.06 | 0.67% | 8.87 | 8.97 | 8.82 | 187,393 |
| Mar 19 2024 | 8.91 | -0.03 | -0.34% | 8.90 | 8.949 | 8.875 | 223,609 |
| Mar 18 2024 | 8.94 | 0.09 | 1.02% | 8.88 | 8.95 | 8.88 | 161,896 |
| Mar 15 2024 | 8.85 | -0.01 | -0.11% | 8.82 | 8.91 | 8.82 | 172,938 |
| Mar 14 2024 | 8.86 | -0.07 | -0.78% | 8.96 | 8.96 | 8.82 | 258,631 |
| Mar 13 2024 | 8.93 | 0.15 | 1.71% | 8.80 | 8.97 | 8.78 | 411,566 |
| Mar 12 2024 | 8.78 | 0.03 | 0.34% | 8.72 | 8.79 | 8.72 | 243,684 |
| Mar 11 2024 | 8.75 | 0.06 | 0.69% | 8.67 | 8.75 | 8.66 | 163,475 |
| Mar 08 2024 | 8.69 | -0.03 | -0.34% | 8.74 | 8.7612 | 8.69 | 179,784 |
| Mar 07 2024 | 8.72 | 0.14 | 1.63% | 8.65 | 8.72 | 8.63 | 330,657 |
| Mar 06 2024 | 8.58 | 0.21 | 2.51% | 8.45 | 8.67 | 8.44 | 554,804 |
| Mar 05 2024 | 8.37 | 0.03 | 0.36% | 8.30 | 8.40 | 8.30 | 1,477,492 |
| Mar 04 2024 | 8.34 | -0.09 | -1.07% | 8.44 | 8.44 | 8.34 | 1,077,244 |
| Mar 01 2024 | 8.43 | 0.12 | 1.44% | 8.33 | 8.46 | 8.33 | 499,153 |
| Feb 29 2024 | 8.31 | 0.01 | 0.12% | 8.35 | 8.36 | 8.29 | 434,254 |
| Feb 28 2024 | 8.30 | -0.01 | -0.12% | 8.26 | 8.31 | 8.25 | 393,255 |
| Feb 27 2024 | 8.31 | -0.05 | -0.60% | 8.36 | 8.3688 | 8.27 | 843,372 |
| Feb 26 2024 | 8.36 | -0.04 | -0.48% | 8.39 | 8.42 | 8.35 | 317,881 |
