Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BCAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 16.08 | 0.00 | 0.00% | 16.08 | 16.13 | 16.00 | 349,448 |
| Jun 17 2024 | 16.08 | -0.10 | -0.62% | 16.11 | 16.13 | 16.01 | 349,531 |
| Jun 14 2024 | 16.18 | -0.55 | -3.29% | 16.44 | 16.59 | 16.1599 | 330,406 |
| Jun 13 2024 | 16.73 | 0.12 | 0.72% | 16.65 | 16.80 | 16.6391 | 299,689 |
| Jun 12 2024 | 16.61 | -0.04 | -0.24% | 16.7072 | 16.83 | 16.57 | 344,582 |
| Jun 11 2024 | 16.65 | 0.03 | 0.18% | 16.62 | 16.65 | 16.46 | 248,095 |
| Jun 10 2024 | 16.62 | 0.16 | 0.97% | 16.62 | 16.7754 | 16.48 | 423,714 |
| Jun 07 2024 | 16.46 | -0.02 | -0.12% | 16.43 | 16.59 | 16.41 | 264,441 |
| Jun 06 2024 | 16.48 | -0.04 | -0.24% | 16.48 | 16.575 | 16.46 | 387,237 |
| Jun 05 2024 | 16.52 | -0.12 | -0.72% | 16.70 | 16.7491 | 16.50 | 379,359 |
| Jun 04 2024 | 16.64 | -0.12 | -0.72% | 16.75 | 16.80 | 16.48 | 391,949 |
| Jun 03 2024 | 16.76 | 0.25 | 1.51% | 16.55 | 16.85 | 16.5491 | 438,455 |
| May 31 2024 | 16.51 | 0.16 | 0.98% | 16.41 | 16.60 | 16.35 | 403,272 |
| May 30 2024 | 16.35 | -0.10 | -0.61% | 16.42 | 16.68 | 16.28 | 614,057 |
| May 29 2024 | 16.45 | -0.27 | -1.61% | 16.71 | 16.75 | 16.3716 | 657,977 |
| May 28 2024 | 16.72 | -0.19 | -1.12% | 17.05 | 17.165 | 16.655 | 1,096,876 |
| May 24 2024 | 16.91 | 0.17 | 1.02% | 16.79 | 16.91 | 16.625 | 689,447 |
| May 23 2024 | 16.74 | 0.20 | 1.21% | 16.54 | 17.18 | 16.54 | 969,840 |
| May 22 2024 | 16.54 | 0.31 | 1.91% | 16.27 | 16.62 | 16.27 | 637,946 |
| May 21 2024 | 16.23 | -0.19 | -1.16% | 16.43 | 16.48 | 16.205 | 361,745 |
| May 20 2024 | 16.42 | 0.63 | 3.99% | 16.26 | 16.42 | 16.10 | 713,142 |
| May 17 2024 | 15.79 | -0.04 | -0.25% | 15.83 | 15.9076 | 15.75 | 249,164 |
| May 16 2024 | 15.83 | -0.11 | -0.69% | 15.90 | 15.95 | 15.83 | 182,378 |
| May 15 2024 | 15.94 | 0.08 | 0.50% | 15.91 | 15.96 | 15.81 | 252,027 |
| May 14 2024 | 15.86 | -0.03 | -0.19% | 15.80 | 15.975 | 15.76 | 258,494 |
| May 13 2024 | 15.89 | -0.11 | -0.69% | 16.01 | 16.065 | 15.84 | 200,981 |
| May 10 2024 | 16.00 | -0.04 | -0.25% | 16.12 | 16.1799 | 15.96 | 150,658 |
| May 09 2024 | 16.04 | -0.03 | -0.19% | 16.17 | 16.17 | 16.02 | 148,475 |
| May 08 2024 | 16.07 | 0.03 | 0.19% | 16.02 | 16.14 | 16.02 | 121,075 |
| May 07 2024 | 16.04 | 0.10 | 0.63% | 15.97 | 16.075 | 15.96 | 152,420 |
| May 06 2024 | 15.94 | 0.01 | 0.06% | 16.00 | 16.14 | 15.93 | 229,367 |
| May 03 2024 | 15.93 | 0.12 | 0.76% | 15.96 | 16.01 | 15.83 | 178,974 |
| May 02 2024 | 15.81 | 0.03 | 0.19% | 15.92 | 15.94 | 15.76 | 185,262 |
| May 01 2024 | 15.78 | 0.37 | 2.40% | 15.48 | 15.905 | 15.43 | 611,326 |
| Apr 30 2024 | 15.41 | -0.14 | -0.90% | 15.61 | 15.61 | 15.41 | 228,245 |
| Apr 29 2024 | 15.55 | 0.10 | 0.65% | 15.50 | 15.56 | 15.46 | 152,080 |
| Apr 26 2024 | 15.45 | 0.06 | 0.39% | 15.46 | 15.535 | 15.42 | 174,466 |
| Apr 25 2024 | 15.39 | -0.05 | -0.32% | 15.34 | 15.447 | 15.31 | 180,123 |
| Apr 24 2024 | 15.44 | -0.02 | -0.13% | 15.53 | 15.53 | 15.365 | 132,762 |
| Apr 23 2024 | 15.46 | 0.15 | 0.98% | 15.34 | 15.48 | 15.34 | 151,668 |
| Apr 22 2024 | 15.31 | 0.04 | 0.26% | 15.32 | 15.41 | 15.23 | 291,622 |
| Apr 19 2024 | 15.27 | -0.10 | -0.65% | 15.37 | 15.43 | 15.25 | 173,921 |
| Apr 18 2024 | 15.37 | 0.00 | 0.00% | 15.40 | 15.45 | 15.3007 | 183,586 |
| Apr 17 2024 | 15.37 | 0.04 | 0.26% | 15.47 | 15.47 | 15.32 | 167,377 |
| Apr 16 2024 | 15.33 | -0.17 | -1.10% | 15.43 | 15.52 | 15.33 | 387,788 |
| Apr 15 2024 | 15.50 | -0.03 | -0.19% | 15.58 | 15.76 | 15.50 | 288,127 |
| Apr 12 2024 | 15.53 | -0.52 | -3.24% | 15.82 | 15.825 | 15.49 | 426,164 |
| Apr 11 2024 | 16.05 | 0.16 | 1.01% | 15.93 | 16.20 | 15.785 | 328,301 |
| Apr 10 2024 | 15.89 | -0.20 | -1.24% | 15.96 | 16.03 | 15.85 | 207,361 |
| Apr 09 2024 | 16.09 | -0.05 | -0.31% | 16.20 | 16.25 | 16.015 | 194,960 |
| Apr 08 2024 | 16.14 | 0.02 | 0.12% | 16.08 | 16.17 | 15.965 | 173,740 |
| Apr 05 2024 | 16.12 | 0.09 | 0.56% | 16.00 | 16.27 | 15.995 | 180,793 |
| Apr 04 2024 | 16.03 | -0.37 | -2.26% | 16.43 | 16.435 | 16.01 | 311,642 |
| Apr 03 2024 | 16.40 | -0.14 | -0.85% | 16.50 | 16.58 | 16.34 | 142,942 |
| Apr 02 2024 | 16.54 | -0.07 | -0.42% | 16.42 | 16.61 | 16.415 | 284,501 |
| Apr 01 2024 | 16.61 | -0.05 | -0.30% | 16.65 | 16.69 | 16.55 | 391,752 |
| Mar 28 2024 | 16.66 | 0.34 | 2.08% | 16.38 | 16.82 | 16.29 | 2,189,154 |
| Mar 27 2024 | 16.32 | 0.18 | 1.12% | 16.17 | 16.41 | 16.17 | 269,773 |
| Mar 26 2024 | 16.14 | -0.18 | -1.10% | 16.34 | 16.39 | 16.115 | 265,561 |
| Mar 25 2024 | 16.32 | 0.10 | 0.62% | 16.15 | 16.3787 | 16.12 | 320,277 |
| Mar 22 2024 | 16.22 | 0.07 | 0.43% | 16.15 | 16.245 | 16.06 | 259,119 |
| Mar 21 2024 | 16.15 | 0.14 | 0.87% | 15.98 | 16.20 | 15.96 | 275,677 |
