Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BCIA11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 106.35 | -0.92 | -0.86% | 107.20 | 107.35 | 105.71 | 6,280 |
| May 29 2024 | 107.27 | 1.75 | 1.66% | 105.56 | 107.49 | 104.50 | 6,335 |
| May 28 2024 | 105.52 | -1.66 | -1.55% | 107.18 | 107.50 | 105.51 | 8,546 |
| May 27 2024 | 107.18 | 1.20 | 1.13% | 105.75 | 107.43 | 105.40 | 4,247 |
| May 24 2024 | 105.98 | 0.64 | 0.61% | 104.82 | 105.98 | 104.82 | 8,112 |
| May 23 2024 | 105.34 | -2.16 | -2.01% | 107.50 | 107.68 | 103.38 | 19,232 |
| May 22 2024 | 107.50 | 0.20 | 0.19% | 107.30 | 108.43 | 106.96 | 8,636 |
| May 21 2024 | 107.30 | 0.84 | 0.79% | 105.70 | 107.30 | 105.70 | 13,189 |
| May 20 2024 | 106.46 | 0.58 | 0.55% | 105.95 | 106.89 | 105.95 | 13,391 |
| May 17 2024 | 105.88 | 1.09 | 1.04% | 104.50 | 106.00 | 104.48 | 8,379 |
| May 16 2024 | 104.79 | -0.15 | -0.14% | 104.94 | 105.10 | 104.48 | 8,810 |
| May 15 2024 | 104.94 | 0.46 | 0.44% | 104.48 | 105.25 | 104.48 | 5,654 |
| May 14 2024 | 104.48 | 0.00 | 0.00% | 104.50 | 104.98 | 104.34 | 13,154 |
| May 13 2024 | 104.48 | 1.23 | 1.19% | 103.25 | 104.79 | 103.13 | 9,886 |
| May 10 2024 | 103.25 | 0.54 | 0.53% | 102.79 | 103.28 | 102.61 | 9,456 |
| May 09 2024 | 102.71 | 0.03 | 0.03% | 102.67 | 102.97 | 102.31 | 3,594 |
| May 08 2024 | 102.68 | -0.34 | -0.33% | 103.22 | 103.37 | 102.68 | 5,852 |
| May 07 2024 | 103.02 | -0.25 | -0.24% | 102.02 | 103.27 | 102.02 | 4,274 |
| May 06 2024 | 103.27 | 1.38 | 1.35% | 101.89 | 103.40 | 101.79 | 6,158 |
| May 03 2024 | 101.89 | 0.49 | 0.48% | 101.97 | 101.97 | 101.25 | 7,896 |
| May 02 2024 | 101.40 | -1.73 | -1.68% | 103.00 | 103.46 | 101.28 | 20,842 |
| Apr 30 2024 | 103.13 | -0.76 | -0.73% | 104.14 | 104.14 | 102.55 | 40,801 |
| Apr 29 2024 | 103.89 | -0.98 | -0.93% | 104.88 | 104.98 | 103.88 | 9,533 |
| Apr 26 2024 | 104.87 | 0.05 | 0.05% | 104.66 | 105.08 | 104.03 | 7,979 |
| Apr 25 2024 | 104.82 | -0.78 | -0.74% | 105.59 | 105.60 | 104.81 | 2,999 |
| Apr 24 2024 | 105.60 | -0.40 | -0.38% | 105.99 | 106.00 | 105.02 | 2,357 |
| Apr 23 2024 | 106.00 | 1.35 | 1.29% | 104.99 | 106.50 | 104.66 | 45,980 |
| Apr 22 2024 | 104.65 | -0.85 | -0.81% | 105.50 | 105.50 | 104.06 | 7,665 |
| Apr 19 2024 | 105.50 | 0.73 | 0.70% | 104.77 | 105.98 | 104.77 | 4,139 |
| Apr 18 2024 | 104.77 | -0.60 | -0.57% | 105.38 | 105.38 | 104.77 | 2,090 |
| Apr 17 2024 | 105.37 | -0.03 | -0.03% | 105.30 | 105.90 | 105.05 | 3,056 |
| Apr 16 2024 | 105.40 | 0.40 | 0.38% | 105.13 | 105.56 | 104.89 | 4,822 |
| Apr 15 2024 | 105.00 | -1.41 | -1.33% | 107.08 | 107.10 | 104.95 | 15,449 |
| Apr 12 2024 | 106.41 | -0.18 | -0.17% | 106.99 | 107.19 | 106.38 | 4,617 |
| Apr 11 2024 | 106.59 | 0.26 | 0.24% | 106.36 | 107.89 | 106.36 | 4,294 |
| Apr 10 2024 | 106.33 | -1.38 | -1.28% | 107.71 | 108.00 | 106.33 | 5,791 |
| Apr 09 2024 | 107.71 | 0.25 | 0.23% | 107.48 | 107.71 | 107.01 | 2,567 |
| Apr 08 2024 | 107.46 | 0.18 | 0.17% | 107.44 | 108.00 | 107.30 | 7,070 |
| Apr 05 2024 | 107.28 | 0.30 | 0.28% | 106.98 | 107.44 | 106.33 | 3,046 |
| Apr 04 2024 | 106.98 | 1.04 | 0.98% | 105.94 | 107.01 | 105.50 | 17,764 |
| Apr 03 2024 | 105.94 | 0.35 | 0.33% | 105.79 | 106.00 | 105.60 | 10,068 |
| Apr 02 2024 | 105.59 | 0.12 | 0.11% | 105.30 | 105.80 | 104.80 | 4,910 |
| Apr 01 2024 | 105.47 | -1.12 | -1.05% | 105.96 | 105.96 | 104.50 | 24,992 |
| Mar 28 2024 | 106.59 | -0.09 | -0.08% | 106.79 | 107.00 | 105.22 | 12,796 |
| Mar 27 2024 | 106.68 | 0.63 | 0.59% | 106.60 | 107.14 | 106.12 | 4,218 |
| Mar 26 2024 | 106.05 | 0.06 | 0.06% | 105.98 | 106.56 | 104.25 | 24,074 |
| Mar 25 2024 | 105.99 | -0.58 | -0.54% | 106.57 | 106.57 | 105.04 | 11,015 |
| Mar 22 2024 | 106.57 | 0.08 | 0.08% | 106.39 | 106.65 | 106.39 | 2,020 |
| Mar 21 2024 | 106.49 | -0.15 | -0.14% | 106.65 | 106.65 | 106.13 | 4,511 |
| Mar 20 2024 | 106.64 | 0.40 | 0.38% | 106.24 | 106.83 | 106.24 | 2,804 |
| Mar 19 2024 | 106.24 | 0.47 | 0.44% | 105.80 | 106.59 | 105.80 | 3,376 |
| Mar 18 2024 | 105.77 | 0.39 | 0.37% | 105.60 | 106.00 | 104.90 | 4,795 |
| Mar 15 2024 | 105.38 | -0.26 | -0.25% | 105.62 | 106.58 | 105.31 | 5,851 |
| Mar 14 2024 | 105.64 | -0.13 | -0.12% | 105.78 | 105.80 | 104.04 | 7,993 |
| Mar 13 2024 | 105.77 | -0.03 | -0.03% | 105.80 | 106.10 | 105.42 | 4,395 |
| Mar 12 2024 | 105.80 | 0.01 | 0.01% | 105.79 | 105.80 | 105.21 | 5,835 |
| Mar 11 2024 | 105.79 | -0.01 | -0.01% | 105.70 | 105.80 | 105.10 | 4,588 |
| Mar 08 2024 | 105.80 | 0.80 | 0.76% | 105.00 | 105.83 | 104.90 | 5,452 |
| Mar 07 2024 | 105.00 | -1.70 | -1.59% | 106.92 | 107.16 | 103.30 | 49,926 |
| Mar 06 2024 | 106.70 | -1.10 | -1.02% | 107.80 | 108.00 | 105.11 | 18,025 |
| Mar 05 2024 | 107.80 | -0.49 | -0.45% | 108.29 | 108.29 | 107.68 | 6,479 |
| Mar 04 2024 | 108.29 | -0.23 | -0.21% | 108.50 | 108.51 | 107.57 | 8,298 |
