BCA Share Price history. The following table shows end-of-day data BCA historical share prices for BCA, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
2019-11-05236.40236.40236.00236.307,702,642
2019-11-04236.40236.40236.00236.10365,762
2019-11-01236.00236.20236.00236.101,274,443
2019-10-31236.20236.40236.00236.102,262,442
2019-10-30236.20236.20236.00236.10441,586
2019-10-29236.20236.20236.00236.101,283,610
2019-10-28236.20236.20236.00236.10581,340
2019-10-25236.20236.20236.00236.107,204,502
2019-10-24236.20236.20236.00236.109,762,377
2019-10-23235.80236.20235.80236.105,768,373
2019-10-22236.00236.20235.80235.90687,935
2019-10-21235.80236.20235.40235.902,607,547
2019-10-18235.80236.20235.80236.007,681,834
2019-10-17236.00236.00235.80235.90893,917
2019-10-16236.00236.00235.80235.90725,850
2019-10-15236.20236.60235.80235.80645,381
2019-10-14236.00236.00235.60235.80402,378
2019-10-11235.60236.00235.60235.90921,015
2019-10-10235.60235.80235.60235.70248,240
2019-10-09235.60235.80235.60235.70370,402
2019-10-08235.60236.40235.60235.701,436,402
2019-10-07235.80236.00235.60235.70549,703
2019-10-04235.60235.80235.60235.70890,065
2019-10-03235.60235.80235.60235.70678,304
2019-10-02235.60235.80235.40235.704,634,367
2019-10-01235.60236.00235.40235.701,214,651
2019-09-30235.40235.80235.40235.501,157,121
2019-09-27235.60235.80235.40235.50456,763
2019-09-26235.40238.60235.40235.505,901,152
2019-09-25235.60235.60235.40235.503,521,446
2019-09-24235.40235.60235.40235.504,911,316
2019-09-23235.40235.60235.20235.509,687,880
2019-09-20235.40235.60235.20235.506,262,992
2019-09-19235.60236.20234.00235.3038,414,230
2019-09-18241.80242.20241.80242.108,361,892
2019-09-17241.80242.00241.80241.902,015,062
2019-09-16242.00242.20241.80241.901,101,002
2019-09-13242.00242.20241.80241.902,136,670
2019-09-12241.80242.40241.80241.90910,993
2019-09-11242.00242.20241.80241.905,066,017
2019-09-10242.00242.20241.80241.9026,681,721
2019-09-09242.00242.20241.80242.003,606,026
2019-09-06242.00242.20241.80241.906,500,872
2019-09-05242.00242.20241.80241.909,240,546
2019-09-04241.80242.40241.80241.908,580,656
2019-09-03241.80241.80241.60241.703,383,387
2019-09-02241.80242.20241.60241.704,909,036
2019-08-30241.80241.80241.60241.701,158,118
2019-08-29241.40242.00241.40241.703,929,178
2019-08-28241.80241.80241.60241.702,100,508
2019-08-27241.60242.00241.40241.701,210,344
2019-08-23241.20241.80241.20241.501,052,386
2019-08-22241.80241.80241.40241.50732,421
2019-08-21241.40241.80241.40241.50636,122
2019-08-20241.60241.80241.20241.701,483,173
2019-08-19241.80241.80241.20241.301,778,521
2019-08-16241.60241.80241.40241.60732,458
2019-08-15241.80241.80241.20241.302,107,028
2019-08-14241.80241.80241.20241.302,199,740
2019-08-13241.60241.80241.20241.703,838,507
2019-08-12241.80241.80241.40241.502,728,585
2019-08-09241.60241.80241.60241.701,072,986
2019-08-08241.60241.80241.40241.701,243,073
2019-08-07241.60241.80241.20241.503,279,359
2019-08-06241.60241.80241.40241.504,141,103
2019-08-05241.60242.00241.40241.508,694,003
2019-08-02241.60242.00241.60241.702,062,575
2019-08-01241.60242.00241.60241.8014,001,003
2019-07-31241.60242.00241.60241.905,991,736
2019-07-30241.20242.00241.20241.807,337,006
2019-07-29242.00242.00240.80241.905,686,757
2019-07-26241.20242.00241.00241.7050,652,763
2019-07-25241.20242.00240.80241.1014,281,655
2019-07-24243.00243.00241.60241.8020,303,652
2019-07-23243.60243.60242.00242.70959,576
2019-07-22243.00243.80240.80242.80105,373,200
2019-07-19244.20244.80243.60244.00649,436
2019-07-18244.60244.80243.00244.50855,006
2019-07-17243.60245.20243.20244.301,343,633
2019-07-16243.20244.40243.00243.401,918,574
2019-07-15244.00244.00243.00243.101,523,326
2019-07-12243.40243.80243.00243.101,074,290
2019-07-11243.80244.20243.00243.1011,976,423
2019-07-10245.60245.60243.40243.705,311,607
2019-07-09243.80245.20243.80244.001,265,034
2019-07-08246.20246.80243.60243.808,978,562
2019-07-05245.60246.20243.60244.801,118,967
2019-07-04246.00247.20245.20246.501,192,211
2019-07-03245.40247.20243.80246.805,118,887
2019-07-02246.00246.00243.00244.6054,239,443
2019-07-01243.00246.40241.40245.507,066,791
2019-06-28241.00243.80241.00242.708,430,865
2019-06-27241.00241.60240.60241.5027,666,278
2019-06-26243.00243.00240.80240.9065,647,386
2019-06-25236.00236.20233.60235.202,797,716
2019-06-24240.00240.00231.80235.7010,134,791
2019-06-21239.00239.00236.00237.704,815,200
2019-06-20196.20239.00194.40237.7040,387,431
2019-06-19191.80195.20191.00194.652,585,113
2019-06-18190.60190.80186.40189.802,000,063
2019-06-17190.10190.70185.70190.252,784,018
2019-06-14193.80193.80188.30188.801,861,611
2019-06-13194.20194.20189.50192.15841,834
2019-06-12195.30195.30190.40192.551,343,438
2019-06-11191.70196.40190.70195.201,366,089
2019-06-10189.90194.40189.40192.151,162,957
2019-06-07187.60194.00187.10189.901,759,162
2019-06-06184.00188.40182.20186.252,928,195
2019-06-05182.10184.20179.70183.551,814,392
2019-06-04180.10182.90176.90181.651,725,825
2019-06-03182.10182.10176.70178.851,147,476
2019-05-31187.90187.90181.40187.95815,602
2019-05-30185.20188.40185.20187.951,017,698
2019-05-29189.00189.00185.30185.35895,150
2019-05-28184.60187.90184.20187.25882,651
2019-05-24184.10187.20183.40185.151,070,610
2019-05-23185.10185.40182.10183.70904,092
2019-05-22190.00190.00184.70185.351,920,191
2019-05-21188.40190.30183.40188.35927,259
2019-05-20189.00189.60186.30187.10991,628
2019-05-17192.60193.40189.00189.25778,476
2019-05-16189.20193.10189.20192.20906,334
2019-05-15192.00193.50189.50190.00752,749
2019-05-14191.80191.80189.70190.25587,203
2019-05-13191.40191.40187.10189.95861,043
2019-05-10187.00191.10187.00188.30792,182
2019-05-09194.00194.60187.20188.152,623,533
2019-05-08198.60199.80194.10194.901,416,657
2019-05-07200.00201.40195.20196.651,293,182
2019-05-03202.20203.40199.40200.001,280,258
2019-05-02206.20206.20200.80201.70594,793
2019-05-01210.00210.00206.80207.00262,713
2019-04-30207.00208.00205.20206.30707,215
2019-04-29211.80211.80207.00207.80571,095
2019-04-26212.00212.00208.80209.20953,816
2019-04-25213.00213.00209.40210.40414,811
2019-04-24211.60212.80209.60211.30761,093
2019-04-23212.60212.60208.80210.80664,194
2019-04-18210.00213.00210.00211.80493,193
2019-04-17211.40213.80211.40211.90889,926
2019-04-16211.00213.40210.40212.90343,793
2019-04-15210.00212.80208.60211.40654,436
2019-04-12211.00211.00208.00209.20275,887
2019-04-11206.80211.80205.60209.70444,529
2019-04-10206.40206.60205.00206.10376,131
2019-04-09205.80207.60204.20205.20615,102
2019-04-08207.80207.80203.80204.701,139,239
2019-04-05203.80210.40203.20206.301,128,290
2019-04-04205.80209.40204.20205.503,282,692
2019-04-03205.00206.40202.20206.20899,256
2019-04-02203.00203.80199.80203.60894,789
2019-04-01198.40202.80197.90202.601,791,673
2019-03-29196.20200.00192.60196.801,749,519