Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BCOW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 8.83 | 0.07 | 0.80% | 8.85 | 8.88 | 8.80 | 2,214 |
| Jul 18 2024 | 8.76 | 0.03 | 0.34% | 8.77 | 8.89 | 8.76 | 1,678 |
| Jul 17 2024 | 8.73 | 0.00 | -0.02% | 8.77 | 8.77 | 8.6213 | 9,292 |
| Jul 16 2024 | 8.7316 | 0.08 | 0.94% | 8.71 | 8.80 | 8.57 | 2,772 |
| Jul 15 2024 | 8.65 | -0.13 | -1.48% | 8.80 | 8.80 | 8.50 | 7,276 |
| Jul 12 2024 | 8.78 | 0.50 | 6.04% | 8.28 | 8.78 | 8.28 | 607 |
| Jul 11 2024 | 8.28 | -0.22 | -2.59% | 8.70 | 8.70 | 8.28 | 92 |
| Jul 10 2024 | 8.50 | 0.04 | 0.45% | 8.31 | 8.50 | 8.12 | 6,052 |
| Jul 09 2024 | 8.4622 | 0.13 | 1.51% | 8.43 | 8.4622 | 8.28 | 4,481 |
| Jul 08 2024 | 8.336 | 0.18 | 2.16% | 8.12 | 8.336 | 8.12 | 3,373 |
| Jul 05 2024 | 8.16 | 0.08 | 0.99% | 8.07 | 8.16 | 7.88 | 6,405 |
| Jul 03 2024 | 8.08 | 0.22 | 2.80% | 8.00 | 8.10 | 7.98 | 23,382 |
| Jul 02 2024 | 7.86 | -0.21 | -2.60% | 8.10 | 8.10 | 7.86 | 9,073 |
| Jul 01 2024 | 8.07 | 0.27 | 3.46% | 8.16 | 8.16 | 8.07 | 579 |
| Jun 28 2024 | 7.80 | 0.00 | 0.00% | 7.80 | 7.80 | 7.80 | 0 |
| Jun 27 2024 | 7.80 | 0.01 | 0.13% | 7.90 | 7.90 | 7.80 | 22,294 |
| Jun 26 2024 | 7.79 | -0.07 | -0.89% | 7.94 | 8.24 | 7.765 | 9,315 |
| Jun 25 2024 | 7.86 | 0.11 | 1.42% | 7.66 | 7.86 | 7.56 | 23,484 |
| Jun 24 2024 | 7.75 | 0.09 | 1.17% | 7.66 | 7.75 | 7.55 | 22,122 |
| Jun 21 2024 | 7.66 | 0.10 | 1.32% | 7.7401 | 7.7401 | 7.50 | 35,021 |
| Jun 20 2024 | 7.56 | 0.00 | 0.00% | 7.705 | 7.705 | 7.39 | 8,834 |
| Jun 18 2024 | 7.56 | -0.27 | -3.45% | 7.85 | 7.89 | 7.49 | 17,771 |
| Jun 17 2024 | 7.83 | 0.28 | 3.71% | 7.63 | 7.84 | 7.47 | 9,236 |
| Jun 14 2024 | 7.5501 | -0.20 | -2.58% | 7.70 | 7.71 | 7.4301 | 12,564 |
| Jun 13 2024 | 7.75 | 0.04 | 0.47% | 7.78 | 7.7999 | 7.7321 | 3,729 |
| Jun 12 2024 | 7.714 | 0.11 | 1.50% | 7.60 | 7.865 | 7.41 | 6,059 |
| Jun 11 2024 | 7.60 | 0.13 | 1.74% | 7.47 | 7.60 | 7.36 | 8,563 |
| Jun 10 2024 | 7.47 | 0.08 | 1.08% | 7.39 | 7.47 | 7.35 | 2,986 |
| Jun 07 2024 | 7.39 | 0.00 | 0.00% | 7.35 | 7.39 | 7.35 | 113 |
| Jun 06 2024 | 7.39 | 0.01 | 0.17% | 7.32 | 7.39 | 7.32 | 783 |
| Jun 05 2024 | 7.3772 | -0.07 | -0.98% | 7.45 | 7.45 | 7.322 | 6,887 |
| Jun 04 2024 | 7.45 | -0.03 | -0.40% | 7.40 | 7.47 | 7.40 | 7,665 |
| Jun 03 2024 | 7.48 | 0.18 | 2.47% | 7.41 | 7.48 | 7.31 | 631 |
| May 31 2024 | 7.30 | 0.00 | 0.00% | 7.31 | 7.4893 | 7.26 | 17,752 |
| May 30 2024 | 7.30 | -0.05 | -0.68% | 7.25 | 7.34 | 7.25 | 10,934 |
| May 29 2024 | 7.35 | 0.05 | 0.68% | 7.30 | 7.42 | 7.30 | 351 |
| May 28 2024 | 7.30 | -0.05 | -0.68% | 7.30 | 7.30 | 7.30 | 302 |
| May 24 2024 | 7.35 | -0.01 | -0.14% | 7.39 | 7.39 | 7.35 | 5,633 |
| May 23 2024 | 7.36 | 0.02 | 0.24% | 7.36 | 7.36 | 7.36 | 1,922 |
| May 22 2024 | 7.3427 | 0.00 | 0.00% | 7.30 | 7.3427 | 7.30 | 77 |
| May 21 2024 | 7.3427 | 0.20 | 2.84% | 7.14 | 7.3427 | 7.14 | 3,835 |
| May 20 2024 | 7.14 | 0.00 | 0.00% | 7.15 | 7.15 | 7.14 | 233 |
| May 17 2024 | 7.14 | -0.02 | -0.28% | 7.25 | 7.25 | 7.14 | 1,293 |
| May 16 2024 | 7.16 | 0.00 | 0.00% | 7.16 | 7.16 | 7.16 | 692 |
| May 15 2024 | 7.1601 | -0.05 | -0.74% | 7.23 | 7.39 | 7.16 | 11,856 |
| May 14 2024 | 7.2133 | -0.06 | -0.78% | 7.23 | 7.23 | 7.2133 | 347 |
| May 13 2024 | 7.2699 | 0.04 | 0.55% | 7.2699 | 7.2699 | 7.21 | 934 |
| May 10 2024 | 7.23 | 0.12 | 1.69% | 7.12 | 7.27 | 7.12 | 2,064 |
| May 09 2024 | 7.11 | 0.00 | 0.00% | 7.12 | 7.12 | 7.11 | 129 |
| May 08 2024 | 7.11 | 0.00 | 0.00% | 7.13 | 7.13 | 7.11 | 875 |
| May 07 2024 | 7.11 | -0.09 | -1.25% | 7.36 | 7.38 | 7.11 | 1,872 |
| May 06 2024 | 7.20 | 0.09 | 1.27% | 7.11 | 7.20 | 7.11 | 1,107 |
| May 03 2024 | 7.11 | 0.04 | 0.56% | 7.05 | 7.13 | 7.05 | 2,214 |
| May 02 2024 | 7.0701 | -0.12 | -1.67% | 7.18 | 7.18 | 7.0613 | 2,311 |
| May 01 2024 | 7.19 | -0.06 | -0.83% | 7.19 | 7.19 | 7.07 | 1,559 |
| Apr 30 2024 | 7.25 | 0.20 | 2.84% | 7.07 | 7.25 | 7.05 | 1,327 |
| Apr 29 2024 | 7.0501 | 0.00 | 0.00% | 7.10 | 7.10 | 7.0501 | 190 |
| Apr 26 2024 | 7.0501 | 0.00 | 0.00% | 7.05 | 7.0501 | 7.05 | 5 |
| Apr 25 2024 | 7.0501 | -0.02 | -0.28% | 7.05 | 7.0501 | 7.05 | 4,004 |
| Apr 24 2024 | 7.07 | -0.02 | -0.21% | 7.075 | 7.10 | 7.07 | 3,894 |
| Apr 23 2024 | 7.085 | 0.04 | 0.50% | 7.05 | 7.085 | 7.05 | 188 |
| Apr 22 2024 | 7.05 | 0.05 | 0.71% | 7.09 | 7.09 | 7.05 | 343 |
