Home > Quotes > BCA > Historical Prices

Historical Stock Prices

BCA 
$19
*  
0.38
  negative  
1.96%
Get BCA Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 19.23 19.23 18.69 19 27,771
05/23/2013 19.2 19.499 19.2 19.38 24,931
05/22/2013 19.69 19.99 19.21 19.4 26,304
05/21/2013 19.84 20.1 19.2 19.87 14,451
05/20/2013 20.07 20.139 19.75 19.92 13,584
05/17/2013 20.1 20.29 19.51 20.2 13,700
05/16/2013 20.03 20.37 20.03 20.09 5,899
05/15/2013 20.11 20.41 20.03 20.16 15,098
05/14/2013 20.35 20.66 20.05 20.25 76,020
05/13/2013 20.07 20.69 19.62 20.48 30,081
05/10/2013 20.24 20.55 19.73 19.98 29,455
05/09/2013 20.28 20.62 20.075 20.37 10,067
05/08/2013 20.58 20.83 20.27 20.37 13,123
05/07/2013 20.51 20.8 20.268 20.7 28,958
05/06/2013 20.5 20.9 20.27 20.6 22,273
05/03/2013 20.62 20.91 20.61 20.69 17,190
05/02/2013 20.61 20.89 20.32 20.64 27,075
05/01/2013 20.35 20.6564 20.3301 20.43 4,446
04/30/2013 20.27 20.72 20.27 20.48 28,166
04/29/2013 20.39 20.75 20.28 20.44 37,737
04/26/2013 20.99 21.16 20.37 20.37 18,394
04/25/2013 20.69 21.2 20.51 20.98 15,047
04/24/2013 20.39 20.47 20.23 20.41 2,784
04/23/2013 20.13 20.65 20.13 20.59 10,342
04/22/2013 20.14 20.21 19.82 20.06 5,122
04/19/2013 19.91 20.38 19.91 20.16 8,138
04/18/2013 19.31 20.17 19.31 19.95 11,036
04/17/2013 19.45 19.55 18.721 19.34 75,550
04/16/2013 19.36 19.97 19.36 19.6 22,684
04/15/2013 19.67 19.956 19.21 19.36 17,895
04/12/2013 20.45 20.45 19.77 20 14,688
04/11/2013 20.83 20.85 20.5262 20.59 16,940
04/10/2013 21.04 21.19 20.86 20.93 14,943
04/09/2013 20.76 21.13 20.74 20.94 16,037
04/08/2013 20 20.74 20 20.56 13,862
04/05/2013 20.223 20.28 19.85 19.99 11,287
04/04/2013 20.58 20.64 20.21 20.34 20,793
04/03/2013 20.48 20.68 20.28 20.55 13,000
04/02/2013 20.3 20.72 20.16 20.37 28,524
04/01/2013 20.77 20.77 20.38 20.44 20,488
03/28/2013 20.5701 20.98 20.5701 20.91 8,768
03/27/2013 20.6 20.8 20.59 20.77 2,415
03/26/2013 20.57 20.9 20.57 20.67 7,039
03/25/2013 21.12 21.12 20.411 20.75 14,807
03/22/2013 21.29 22.8 20.67 20.95 16,914
03/21/2013 21 21.18 20.89 21 2,552
03/20/2013 20.83 21.11 20.82 21.11 7,479
03/19/2013 20.87 21.028 20.8 20.85 6,016
03/18/2013 20.84 21.03 20.6 21 9,705
03/15/2013 21.33 21.33 20.83 21.03 27,879
03/14/2013 21.28 21.44 21.17 21.43 12,258
03/13/2013 21.26 21.46 21.1 21.39 26,818
03/12/2013 21.28 21.46 21.16 21.37 9,139
03/11/2013 21.25 21.54 21.1 21.46 20,069
03/08/2013 21.31 21.39 20.9491 21.22 9,139
03/07/2013 21.09 21.39 20.7 21.31 62,991
03/06/2013 21.67 21.7 21.28 21.41 31,960
03/05/2013 22.22 22.31 21.67 21.78 54,306
03/04/2013 21.81 22.11 21.63 22.06 52,016
03/01/2013 21.87 21.99 21.71 21.92 45,424
02/28/2013 21.52 22.23 21.52 22.02 46,749
02/27/2013 21.21 21.78 21.21 21.69 175,725
02/26/2013 21.58 21.6 21.13 21.24 121,742
02/25/2013 21.29 21.8 21.22 21.48 334,845
02/22/2013 21.4 21.4 20.8561 21.15 67,039
02/21/2013 21.52 21.52 21.12 21.21 140,932
02/20/2013 21.75 21.79 21.29 21.3 38,996
02/19/2013 21.89 22 21.77 21.85 26,413
02/15/2013 21.95 22.24 21.79 21.79 21,287
02/14/2013 22.17 22.29 21.94 22.19 132,629
02/13/2013 21.53 22.2 21.53 22.04 94,647
02/12/2013 21.58 21.6486 21.36 21.4 24,858
02/11/2013 21.89 21.89 21.43 21.45 17,713
02/08/2013 21.8 21.99 21.77 21.82 36,812
02/07/2013 21.9 21.95 21.65 21.82 20,596
02/06/2013 21.91 22.05 21.74 21.78 116,317
02/05/2013 21.92 22.14 21.72 21.9 165,176
02/04/2013 21.86 22.15 21.47 21.7 215,429
02/01/2013 21.71 22.2 21.57 21.75 38,958
01/31/2013 21.05 21.57 20.75 21.54 69,599
01/30/2013 21.04 21.27 20.87 21.17 85,942
01/29/2013 20.9 21.04 20.67 20.91 61,375
01/28/2013 20.55 21.09 20.415 20.75 106,854
01/25/2013 21.1 21.32 20 20.49 1,846,577
01/24/2013 21.13 21.4 20.73 20.94 68,236
01/23/2013 21.09 21.47 20.76 21 219,489
01/22/2013 21.85 21.85 21.05 21.2 146,216
01/18/2013 21.53 22 21.19 21.66 35,535
01/17/2013 21.77 21.9 21.51 21.58 13,783
01/16/2013 21.04 21.93 21.04 21.42 68,795
01/15/2013 21.02 21.47 20.648 21.11 18,670
01/14/2013 20.92 21.95 20.9 21.05 19,829
01/11/2013 21 21.415 20.61 20.75 41,773
01/10/2013 21.01 21.2125 20.79 21 9,812
01/09/2013 20.87 21.28 20.85 21.05 17,337
01/08/2013 21.08 21.12 20.52 20.69 21,054
01/07/2013 21.46 21.46 20.8 20.8 13,483
01/04/2013 20.32 21.92 20.0801 21.53 23,291
01/03/2013 20.43 20.879 20.32 20.32 10,063
01/02/2013 20.61 20.75 20.36 20.42 10,975
12/31/2012 20.05 20.628 19.87 20.25 13,362
12/28/2012 19.5 20.455 19.5 20.15 9,031
12/27/2012 19.76 20.3036 19.7218 20.13 8,061
12/26/2012 19.63 19.969 19.6 19.6 10,093
12/24/2012 19.57 19.86 19.23 19.49 28,305
12/21/2012 19.5 20.4 19.3 19.3 61,682
12/20/2012 20.12 20.93 19.53 19.53 36,361
12/19/2012 20.35 20.39 20.1 20.3 11,714
12/18/2012 20.03 20.47 19.94 20.21 8,861
12/17/2012 20.13 20.16 19.75 20 14,701
12/14/2012 19.9 20.12 19.54 20.12 11,011
12/13/2012 20.14 20.4 19.62 19.83 24,651
12/12/2012 19.98 20.96 19.95 20.4 122,418
12/11/2012 19.38 20.15 19.27 20.15 19,219
12/10/2012 19.55 19.6 19.25 19.25 2,799
12/07/2012 19.56 19.71 19.31 19.55 7,291
12/06/2012 19.45 19.8 19.3 19.59 10,030
12/05/2012 19.59 19.73 19.24 19.47 32,602
12/04/2012 19.77 19.8069 19.4 19.69 23,337
12/03/2012 19.63 19.8999 19.57 19.7 22,150
11/30/2012 19.32 19.9 19.295 19.48 11,400
11/29/2012 18.91 19.6 18.91 19.45 19,023
11/28/2012 18.75 19.1 18.75 19.06 16,590
11/27/2012 18.72 18.91 18.47 18.89 11,351
11/26/2012 18.85 19.18 18.71 19.03 38,014
11/23/2012 19.16 19.16 18.75 18.75 3,968
11/21/2012 19.11 19.11 18.818 19.03 4,097
11/20/2012 18.93 19.11 18.84 19.11 2,465
11/19/2012 19 19.1 18.75 18.98 3,260
11/16/2012 18.66 19.18 18.26 19.01 16,230
11/15/2012 18.82 18.82 18.27 18.5 23,529
11/14/2012 19.25 19.25 18.4 19 12,553
11/13/2012 19.96 20.16 19.2 19.33 8,349
11/12/2012 20.2 20.2 19.47 19.89 14,875
11/09/2012 19.9 20.13 19.61 19.98 11,567
11/08/2012 19.75 20.06 19.49 19.9 12,054
11/07/2012 19.68 19.75 19.42 19.72 19,423
11/06/2012 19.83 19.86 19.54 19.65 3,520
11/05/2012 20.43 20.43 19.77 20 18,819
11/02/2012 21.15 21.35 20.45 20.55 10,032
11/01/2012 20.36 21.85 20.28 21 23,327
10/31/2012 19.46 20.5 19.33 20.5 58,139
10/26/2012 19.61 19.72 19.2 19.46 136,206
10/25/2012 18.85 19.59 18.85 19.45 19,298
10/24/2012 19.65 19.65 18.51 18.8 69,451
10/23/2012 19.45 19.6 19.17 19.51 13,786
10/22/2012 19.75 19.75 19.4 19.52 6,782
10/19/2012 19.61 19.75 19.36 19.71 6,140
10/18/2012 19.6 19.885 19.3 19.75 8,167
10/17/2012 19.15 19.59 19.15 19.59 20,322
10/16/2012 19.5 19.5 19 19.16 22,778
10/15/2012 19.8 19.89 19.15 19.32 13,967
10/12/2012 19.06 20.03 18.77 19.9 26,738
10/11/2012 18.64 19.17 18.63 19.02 24,628
10/10/2012 18.27 18.65 18.27 18.64 24,019
10/09/2012 18.35 18.47 18.16 18.27 15,550
10/08/2012 18.47 18.47 18.04 18.34 3,904
10/05/2012 18.5 18.87 18.361 18.4 7,810
10/04/2012 17.99 18.4 17.84 18.34 14,399
10/03/2012 18.09 18.09 17.71 17.87 10,826
10/02/2012 17.92 17.99 17.7 17.99 11,387
10/01/2012 18.3 18.3 17.77 17.77 6,044
09/28/2012 17.98 18.51 17.72 18.08 20,990
09/27/2012 18.1 18.1 17.92 17.95 4,742
09/26/2012 18.02 18.16 17.83 18.07 5,538
09/25/2012 18.3 18.3 17.83 18.09 14,690
09/24/2012 17.87 18.16 17.76 18.16 7,530
09/21/2012 17.85 18.24 17.76 17.85 21,629
09/20/2012 17.9 18.135 17.77 17.87 38,163
09/19/2012 17.61 17.8 17.6 17.61 5,891
09/18/2012 17.81 17.81 17.61 17.61 7,245
09/17/2012 18.04 18.08 17.91 17.93 6,963
09/14/2012 18.36 18.496 17.661 18.03 12,241
09/13/2012 18.11 18.19 17.9232 18.17 6,751
09/12/2012 17.89 18.17 17.83 18.17 14,828
09/11/2012 17.7 17.92 17.52 17.9 10,262
09/10/2012 18.17 18.17 17.35 17.55 90,812
09/07/2012 18.05 18.21 17.71 18.13 28,920
09/06/2012 17.45 17.9 17.45 17.9 11,207
09/05/2012 17.4 17.62 17.141 17.55 34,400
09/04/2012 17.79 17.79 17.34 17.51 10,789
08/31/2012 17.4 18.04 16.95 17.69 76,106
08/30/2012 17.45 17.45 17.08 17.11 13,669
08/29/2012 17.3 17.74 17.3 17.55 10,922
08/28/2012 17.61 17.81 17.5 17.5 6,741
08/27/2012 17.91 17.91 17.601 17.647 8,945
08/24/2012 17.55 18.06 17.55 17.77 18,976
08/23/2012 17.79 17.98 17.7601 17.98 7,052
08/22/2012 18.03 18.22 17.6 17.76 19,841
08/21/2012 18.23 18.23 17.92 17.92 24,426
08/20/2012 18.33 18.33 18.12 18.14 4,318
08/17/2012 18.31 18.33 17.95 18.22 48,795
08/16/2012 17.8 18.27 17.57 18.18 20,928
08/15/2012 17.57 17.85 17.57 17.8 10,231
08/14/2012 17.65 17.78 17.36 17.74 11,451
08/13/2012 17.77 17.81 17.58 17.7 17,872
08/10/2012 17.39 17.76 17.3 17.75 11,344
08/09/2012 18.19 18.2 17.27 17.54 24,373
08/08/2012 18.51 18.51 18.14 18.19 11,489
08/07/2012 18.74 18.84 18.23 18.43 32,086
08/06/2012 18.29 18.83 18.29 18.8 20,868
08/03/2012 18.17 18.5 18.17 18.29 26,123
08/02/2012 17.82 18.06 17.74 18.05 5,000
08/01/2012 18.72 18.804 17.8 17.91 20,484
07/31/2012 18.62 18.77 18.5 18.58 38,011
07/30/2012 18.49 18.89 18.49 18.7 31,576
07/27/2012 18.35 18.52 18.2 18.38 155,746
07/26/2012 18.4801 18.4801 17.88 18.43 47,311
07/25/2012 18.56 18.63 18.27 18.35 31,297
07/24/2012 18.55 18.64 18.44 18.44 20,441
07/23/2012 18.69 18.81 18.58 18.65 8,614
07/20/2012 19.4 19.4 18.65 18.65 18,905
07/19/2012 19.39 19.54 19.31 19.42 17,996
07/18/2012 19.3 19.47 19.13 19.13 14,093
07/17/2012 19.01 19.41 19.01 19.31 12,659
07/16/2012 18.83 19.096 18.59 19.0928 5,975
07/13/2012 18.68 19.16 18.67 18.97 13,206
07/12/2012 18.99 19.05 18.761 18.82 59,616
07/11/2012 19.22 19.24 19 19 2,143
07/10/2012 19.32 19.32 19 19.17 10,120
07/09/2012 19.24 19.25 19.12 19.15 16,394
07/06/2012 19.03 19.1799 19.01 19.1 6,333
07/05/2012 19 19.28 19 19.28 3,042
07/03/2012 19.19 19.29 19.03 19.2 6,681
07/02/2012 18.95 19.23 17.75 19.23 13,864
06/29/2012 18.66 19.11 18.655 19.05 20,108
06/28/2012 18.61 18.61 18.22 18.38 42,327
06/27/2012 18.46 18.61 18.37 18.46 9,766
06/26/2012 18.45 18.45 18.2601 18.32 1,095
06/25/2012 18.72 18.72 18.2936 18.3245 6,365
06/22/2012 18.58 18.6899 18.4401 18.6 3,735
06/21/2012 18.97 19.07 18.44 18.45 6,479
06/20/2012 19.12 19.15 18.85 19 7,153
06/19/2012 19.13 19.29 19 19.09 27,650
06/18/2012 19.23 19.23 18.96 19 15,450
06/15/2012 18.48 19.23 18.48 19.11 15,610
06/14/2012 18.95 19.235 18.29 18.45 27,720
06/13/2012 18.78 19.13 18.6 18.81 15,653
06/12/2012 18.4401 18.84 18.4401 18.75 3,303
06/11/2012 19.25 19.25 18.32 18.5 16,645
06/08/2012 19.1 19.1 18.75 19.1 6,751
06/07/2012 19.08 19.29 19.04 19.25 9,402
06/06/2012 18.61 19.22 18.5 19.01 21,437
06/05/2012 18.4 18.65 18.4 18.52 13,485
06/04/2012 18.43 18.67 18.43 18.53 26,557
06/01/2012 18.42 18.7 18.28 18.47 28,149
05/31/2012 18.59 18.98 18.27 18.57 58,993
05/30/2012 18.56 18.9 18.28 18.9 19,352
05/29/2012 18.95 18.99 18.45 18.66 9,368
05/25/2012 18.68 18.825 18.48 18.52 6,478
05/24/2012 19.45 19.45 18.5 18.8 13,327
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.