Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BCIA11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 94.81 | -1.99 | -2.06% | 96.70 | 96.80 | 94.12 | 31,478 |
| Sep 19 2024 | 96.80 | -3.70 | -3.68% | 99.69 | 99.80 | 95.71 | 38,193 |
| Sep 18 2024 | 100.50 | -0.33 | -0.33% | 101.23 | 101.23 | 100.50 | 2,299 |
| Sep 17 2024 | 100.83 | -0.08 | -0.08% | 100.60 | 101.24 | 100.55 | 2,031 |
| Sep 16 2024 | 100.91 | -0.68 | -0.67% | 101.59 | 101.59 | 100.62 | 3,812 |
| Sep 13 2024 | 101.59 | 0.42 | 0.42% | 101.17 | 102.58 | 100.56 | 6,825 |
| Sep 12 2024 | 101.17 | 0.10 | 0.10% | 101.07 | 101.66 | 101.07 | 3,338 |
| Sep 11 2024 | 101.07 | -0.71 | -0.70% | 101.71 | 101.73 | 100.57 | 3,442 |
| Sep 10 2024 | 101.78 | 0.43 | 0.42% | 101.80 | 101.80 | 100.53 | 44,229 |
| Sep 09 2024 | 101.35 | -0.04 | -0.04% | 101.36 | 101.93 | 101.10 | 7,898 |
| Sep 06 2024 | 101.39 | -0.21 | -0.21% | 101.60 | 102.00 | 101.29 | 4,158 |
| Sep 05 2024 | 101.60 | -0.10 | -0.10% | 101.70 | 101.79 | 101.21 | 2,789 |
| Sep 04 2024 | 101.70 | -0.38 | -0.37% | 102.45 | 102.49 | 101.17 | 10,031 |
| Sep 03 2024 | 102.08 | -0.14 | -0.14% | 102.27 | 102.75 | 101.92 | 6,774 |
| Sep 02 2024 | 102.22 | -0.84 | -0.82% | 102.85 | 102.85 | 101.90 | 4,283 |
| Aug 30 2024 | 103.06 | 0.46 | 0.45% | 102.90 | 103.38 | 102.80 | 3,046 |
| Aug 29 2024 | 102.60 | 0.00 | 0.00% | 103.50 | 103.50 | 102.58 | 1,691 |
| Aug 28 2024 | 102.60 | 0.09 | 0.09% | 102.81 | 103.31 | 102.52 | 4,056 |
| Aug 27 2024 | 102.51 | -0.54 | -0.52% | 102.84 | 103.42 | 102.50 | 2,627 |
| Aug 26 2024 | 103.05 | -0.38 | -0.37% | 103.01 | 103.43 | 102.54 | 5,948 |
| Aug 23 2024 | 103.43 | -0.57 | -0.55% | 104.00 | 104.00 | 103.00 | 3,532 |
| Aug 22 2024 | 104.00 | -0.21 | -0.20% | 104.21 | 104.25 | 103.50 | 2,088 |
| Aug 21 2024 | 104.21 | 1.00 | 0.97% | 103.15 | 104.25 | 103.12 | 2,291 |
| Aug 20 2024 | 103.21 | -0.87 | -0.84% | 104.08 | 104.25 | 102.53 | 5,591 |
| Aug 19 2024 | 104.08 | -0.16 | -0.15% | 104.24 | 104.25 | 103.51 | 3,370 |
| Aug 16 2024 | 104.24 | 0.92 | 0.89% | 103.34 | 104.29 | 103.34 | 2,866 |
| Aug 15 2024 | 103.32 | 0.32 | 0.31% | 103.00 | 103.90 | 102.48 | 4,764 |
| Aug 14 2024 | 103.00 | 0.56 | 0.55% | 102.44 | 104.39 | 102.11 | 6,225 |
| Aug 13 2024 | 102.44 | -0.02 | -0.02% | 102.51 | 103.25 | 102.01 | 3,465 |
| Aug 12 2024 | 102.46 | 0.20 | 0.20% | 102.26 | 102.70 | 101.92 | 3,954 |
| Aug 09 2024 | 102.26 | -0.05 | -0.05% | 102.55 | 102.90 | 102.26 | 2,821 |
| Aug 08 2024 | 102.31 | 0.08 | 0.08% | 102.22 | 102.66 | 101.56 | 3,864 |
| Aug 07 2024 | 102.23 | 1.13 | 1.12% | 101.40 | 102.86 | 101.40 | 3,820 |
| Aug 06 2024 | 101.10 | -0.22 | -0.22% | 101.32 | 102.17 | 100.99 | 3,339 |
| Aug 05 2024 | 101.32 | -0.58 | -0.57% | 101.00 | 101.32 | 99.90 | 9,486 |
| Aug 02 2024 | 101.90 | -0.24 | -0.23% | 102.91 | 102.99 | 100.98 | 12,920 |
| Aug 01 2024 | 102.14 | -1.41 | -1.36% | 103.00 | 103.14 | 101.23 | 8,162 |
| Jul 31 2024 | 103.55 | 0.24 | 0.23% | 103.73 | 104.34 | 102.70 | 5,687 |
| Jul 30 2024 | 103.31 | -0.19 | -0.18% | 103.60 | 103.66 | 102.52 | 4,339 |
| Jul 29 2024 | 103.50 | -0.30 | -0.29% | 104.20 | 104.20 | 102.90 | 4,562 |
| Jul 26 2024 | 103.80 | 0.28 | 0.27% | 103.80 | 103.80 | 103.30 | 4,244 |
| Jul 25 2024 | 103.52 | -0.46 | -0.44% | 103.60 | 103.97 | 103.13 | 2,683 |
| Jul 24 2024 | 103.98 | 0.03 | 0.03% | 104.46 | 104.46 | 103.20 | 2,608 |
| Jul 23 2024 | 103.95 | -0.15 | -0.14% | 104.10 | 104.21 | 103.40 | 3,861 |
| Jul 22 2024 | 104.10 | -0.30 | -0.29% | 104.00 | 104.68 | 103.91 | 3,342 |
| Jul 19 2024 | 104.40 | 0.11 | 0.11% | 104.50 | 104.50 | 103.86 | 6,627 |
| Jul 18 2024 | 104.29 | -0.17 | -0.16% | 104.65 | 104.67 | 103.88 | 3,133 |
| Jul 17 2024 | 104.46 | 0.46 | 0.44% | 103.99 | 104.72 | 103.85 | 3,490 |
| Jul 16 2024 | 104.00 | 0.00 | 0.00% | 103.90 | 104.28 | 103.19 | 8,809 |
| Jul 15 2024 | 104.00 | -0.20 | -0.19% | 104.20 | 104.73 | 103.73 | 3,893 |
| Jul 12 2024 | 104.20 | 0.29 | 0.28% | 104.12 | 104.90 | 103.90 | 7,354 |
| Jul 11 2024 | 103.91 | 0.88 | 0.85% | 103.50 | 104.56 | 103.50 | 5,896 |
| Jul 10 2024 | 103.03 | -1.97 | -1.88% | 105.21 | 105.40 | 103.00 | 12,345 |
| Jul 09 2024 | 105.00 | -0.79 | -0.75% | 105.85 | 105.85 | 103.54 | 4,643 |
| Jul 08 2024 | 105.79 | 0.85 | 0.81% | 104.95 | 105.85 | 104.94 | 28,688 |
| Jul 05 2024 | 104.94 | 0.12 | 0.11% | 104.82 | 105.05 | 104.10 | 21,063 |
| Jul 04 2024 | 104.82 | 1.32 | 1.28% | 103.50 | 105.05 | 103.50 | 6,069 |
| Jul 03 2024 | 103.50 | 1.04 | 1.02% | 102.46 | 103.58 | 102.46 | 9,401 |
| Jul 02 2024 | 102.46 | 0.63 | 0.62% | 102.04 | 102.76 | 101.85 | 9,551 |
| Jul 01 2024 | 101.83 | -1.11 | -1.08% | 102.99 | 103.00 | 101.20 | 11,413 |
| Jun 28 2024 | 102.94 | -0.42 | -0.41% | 103.50 | 103.50 | 102.60 | 4,756 |
| Jun 27 2024 | 103.36 | 0.26 | 0.25% | 103.10 | 103.99 | 102.50 | 18,271 |
| Jun 26 2024 | 103.10 | 0.11 | 0.11% | 102.99 | 103.99 | 101.93 | 6,582 |
| Jun 25 2024 | 102.99 | 0.99 | 0.97% | 102.24 | 102.99 | 102.24 | 2,120 |
| Jun 24 2024 | 102.00 | -0.10 | -0.10% | 102.10 | 102.99 | 101.08 | 4,765 |
