BCB Bancorp Inc NASDAQ:BCBP Historical Prices

Below are the 4246 trading days of historical prices for BCBP.

#	Exchange	Symbol	Date	Open	High	Low	Close
4246	NASDAQ	BCBP	Wed, Mar 6, 2024	10.53	10.64	10.26	10.43
4245	NASDAQ	BCBP	Tue, Mar 5, 2024	10.41	10.88	10.41	10.51
4244	NASDAQ	BCBP	Mon, Mar 4, 2024	10.48	10.60	10.37	10.51
4243	NASDAQ	BCBP	Fri, Mar 1, 2024	10.42	10.55	10.26	10.43
4242	NASDAQ	BCBP	Thu, Feb 29, 2024	10.60	10.74	10.43	10.49
4241	NASDAQ	BCBP	Wed, Feb 28, 2024	10.50	10.59	10.35	10.39
4240	NASDAQ	BCBP	Tue, Feb 27, 2024	10.63	10.74	10.57	10.65
4239	NASDAQ	BCBP	Mon, Feb 26, 2024	10.75	10.83	10.55	10.57
4238	NASDAQ	BCBP	Fri, Feb 23, 2024	10.76	10.96	10.69	10.78
4237	NASDAQ	BCBP	Thu, Feb 22, 2024	10.95	10.95	10.54	10.70
4236	NASDAQ	BCBP	Wed, Feb 21, 2024	10.88	11.10	10.82	11.02
4235	NASDAQ	BCBP	Tue, Feb 20, 2024	11.29	11.64	10.84	10.87
4234	NASDAQ	BCBP	Fri, Feb 16, 2024	11.56	11.65	11.26	11.49
4233	NASDAQ	BCBP	Thu, Feb 15, 2024	11.17	11.78	11.16	11.69
4232	NASDAQ	BCBP	Wed, Feb 14, 2024	11.14	11.22	10.56	11.10
4231	NASDAQ	BCBP	Tue, Feb 13, 2024	11.90	11.90	11.00	11.13
4230	NASDAQ	BCBP	Mon, Feb 12, 2024	10.61	12.43	10.61	12.24
4229	NASDAQ	BCBP	Fri, Feb 9, 2024	10.32	10.69	10.20	10.67
4228	NASDAQ	BCBP	Thu, Feb 8, 2024	10.48	10.60	10.23	10.29
4227	NASDAQ	BCBP	Wed, Feb 7, 2024	11.12	11.12	10.39	10.48
4226	NASDAQ	BCBP	Tue, Feb 6, 2024	11.40	11.51	11.07	11.14
4225	NASDAQ	BCBP	Mon, Feb 5, 2024	11.50	11.86	11.33	11.50
4224	NASDAQ	BCBP	Fri, Feb 2, 2024	11.80	12.02	11.60	11.60
4223	NASDAQ	BCBP	Thu, Feb 1, 2024	12.54	12.54	11.75	12.20
4222	NASDAQ	BCBP	Wed, Jan 31, 2024	13.04	13.10	12.40	12.42
4221	NASDAQ	BCBP	Tue, Jan 30, 2024	13.48	13.53	12.94	12.94
4220	NASDAQ	BCBP	Mon, Jan 29, 2024	13.36	13.90	13.25	13.62
4219	NASDAQ	BCBP	Fri, Jan 26, 2024	13.21	13.49	13.09	13.42
4218	NASDAQ	BCBP	Thu, Jan 25, 2024	13.66	13.70	12.66	13.07
4217	NASDAQ	BCBP	Wed, Jan 24, 2024	13.38	13.61	13.35	13.45
4216	NASDAQ	BCBP	Tue, Jan 23, 2024	13.34	13.40	13.19	13.24
4215	NASDAQ	BCBP	Mon, Jan 22, 2024	12.98	13.24	12.98	13.24
4214	NASDAQ	BCBP	Fri, Jan 19, 2024	12.73	12.93	12.60	12.90
4213	NASDAQ	BCBP	Thu, Jan 18, 2024	12.72	12.81	12.61	12.66
4212	NASDAQ	BCBP	Wed, Jan 17, 2024	12.41	12.79	12.41	12.72
4211	NASDAQ	BCBP	Tue, Jan 16, 2024	12.49	12.62	12.45	12.54
4210	NASDAQ	BCBP	Fri, Jan 12, 2024	12.63	12.67	12.42	12.60
4209	NASDAQ	BCBP	Thu, Jan 11, 2024	12.51	12.71	12.25	12.54
4208	NASDAQ	BCBP	Wed, Jan 10, 2024	12.52	12.63	12.32	12.59
4207	NASDAQ	BCBP	Tue, Jan 9, 2024	12.61	12.66	12.35	12.56
4206	NASDAQ	BCBP	Mon, Jan 8, 2024	12.86	12.86	12.57	12.61
4205	NASDAQ	BCBP	Fri, Jan 5, 2024	12.88	13.20	12.82	12.94
4204	NASDAQ	BCBP	Thu, Jan 4, 2024	12.78	12.97	12.75	12.95
4203	NASDAQ	BCBP	Wed, Jan 3, 2024	12.95	13.11	12.76	12.76
4202	NASDAQ	BCBP	Tue, Jan 2, 2024	12.89	13.41	12.89	13.15
4201	NASDAQ	BCBP	Fri, Dec 29, 2023	13.30	13.31	12.84	12.85
4200	NASDAQ	BCBP	Thu, Dec 28, 2023	13.24	13.40	13.19	13.37
4199	NASDAQ	BCBP	Wed, Dec 27, 2023	13.01	13.26	12.92	13.23
4198	NASDAQ	BCBP	Tue, Dec 26, 2023	13.03	13.15	12.83	12.95
4197	NASDAQ	BCBP	Fri, Dec 22, 2023	13.03	13.04	12.78	12.99
4196	NASDAQ	BCBP	Thu, Dec 21, 2023	12.77	13.05	12.73	12.97
4195	NASDAQ	BCBP	Wed, Dec 20, 2023	12.71	13.21	12.68	12.73
4194	NASDAQ	BCBP	Tue, Dec 19, 2023	12.59	12.98	12.53	12.83
4193	NASDAQ	BCBP	Mon, Dec 18, 2023	12.94	12.96	12.64	12.64
4192	NASDAQ	BCBP	Fri, Dec 15, 2023	12.70	13.08	12.57	12.94
4191	NASDAQ	BCBP	Thu, Dec 14, 2023	12.61	13.00	12.45	12.64
4190	NASDAQ	BCBP	Wed, Dec 13, 2023	11.77	12.46	11.77	12.22
4189	NASDAQ	BCBP	Tue, Dec 12, 2023	11.95	11.95	11.75	11.77
4188	NASDAQ	BCBP	Mon, Dec 11, 2023	11.93	12.07	11.77	11.96
4187	NASDAQ	BCBP	Fri, Dec 8, 2023	11.87	12.06	11.78	12.04
4186	NASDAQ	BCBP	Thu, Dec 7, 2023	11.65	11.86	11.60	11.86
4185	NASDAQ	BCBP	Wed, Dec 6, 2023	11.62	12.00	11.55	11.62
4184	NASDAQ	BCBP	Tue, Dec 5, 2023	11.90	11.96	11.56	11.60
4183	NASDAQ	BCBP	Mon, Dec 4, 2023	11.79	12.09	11.75	11.87
4182	NASDAQ	BCBP	Fri, Dec 1, 2023	11.60	11.93	11.50	11.89
4181	NASDAQ	BCBP	Thu, Nov 30, 2023	11.75	11.75	11.52	11.58
4180	NASDAQ	BCBP	Wed, Nov 29, 2023	11.57	11.82	11.57	11.71
4179	NASDAQ	BCBP	Tue, Nov 28, 2023	11.44	11.55	11.32	11.43
4178	NASDAQ	BCBP	Mon, Nov 27, 2023	11.46	11.51	11.40	11.49
4177	NASDAQ	BCBP	Fri, Nov 24, 2023	11.41	11.57	11.41	11.57
4176	NASDAQ	BCBP	Wed, Nov 22, 2023	11.38	11.55	11.30	11.52
4175	NASDAQ	BCBP	Tue, Nov 21, 2023	11.59	11.59	11.23	11.24
4174	NASDAQ	BCBP	Mon, Nov 20, 2023	11.73	11.73	11.46	11.59
4173	NASDAQ	BCBP	Fri, Nov 17, 2023	11.71	11.79	11.60	11.67
4172	NASDAQ	BCBP	Thu, Nov 16, 2023	11.46	11.61	11.39	11.53
4171	NASDAQ	BCBP	Wed, Nov 15, 2023	11.47	11.95	11.47	11.60
4170	NASDAQ	BCBP	Tue, Nov 14, 2023	11.03	11.70	11.03	11.56
4169	NASDAQ	BCBP	Mon, Nov 13, 2023	10.57	10.78	10.40	10.74
4168	NASDAQ	BCBP	Fri, Nov 10, 2023	10.45	10.64	10.40	10.62
4167	NASDAQ	BCBP	Thu, Nov 9, 2023	10.60	10.72	10.45	10.48
4166	NASDAQ	BCBP	Wed, Nov 8, 2023	10.65	10.72	10.53	10.59
4165	NASDAQ	BCBP	Tue, Nov 7, 2023	10.95	10.95	10.58	10.70
4164	NASDAQ	BCBP	Mon, Nov 6, 2023	11.07	11.07	10.81	10.96
4163	NASDAQ	BCBP	Fri, Nov 3, 2023	10.98	11.12	10.77	11.00
4162	NASDAQ	BCBP	Thu, Nov 2, 2023	10.05	10.72	10.05	10.71
4161	NASDAQ	BCBP	Wed, Nov 1, 2023	10.32	10.32	9.97	10.21
4160	NASDAQ	BCBP	Tue, Oct 31, 2023	10.26	10.33	10.12	10.28
4159	NASDAQ	BCBP	Mon, Oct 30, 2023	10.04	10.21	9.75	10.21
4158	NASDAQ	BCBP	Fri, Oct 27, 2023	10.19	10.19	9.73	9.93
4157	NASDAQ	BCBP	Thu, Oct 26, 2023	9.59	10.08	9.59	10.05
4156	NASDAQ	BCBP	Wed, Oct 25, 2023	9.48	9.75	9.40	9.53
4155	NASDAQ	BCBP	Tue, Oct 24, 2023	9.90	9.93	9.48	9.62
4154	NASDAQ	BCBP	Mon, Oct 23, 2023	10.54	10.56	9.79	9.79
4153	NASDAQ	BCBP	Fri, Oct 20, 2023	10.94	10.94	10.52	10.63
4152	NASDAQ	BCBP	Thu, Oct 19, 2023	11.55	11.55	10.83	10.88
4151	NASDAQ	BCBP	Wed, Oct 18, 2023	11.32	11.44	11.04	11.08
4150	NASDAQ	BCBP	Tue, Oct 17, 2023	11.12	11.42	11.11	11.30
4149	NASDAQ	BCBP	Mon, Oct 16, 2023	10.98	11.17	10.98	11.09
4148	NASDAQ	BCBP	Fri, Oct 13, 2023	11.18	11.18	10.86	10.90
4147	NASDAQ	BCBP	Thu, Oct 12, 2023	11.17	11.30	11.01	11.17
4146	NASDAQ	BCBP	Wed, Oct 11, 2023	11.24	11.30	11.12	11.24
4145	NASDAQ	BCBP	Tue, Oct 10, 2023	11.24	11.39	11.23	11.28
4144	NASDAQ	BCBP	Mon, Oct 9, 2023	11.20	11.37	11.18	11.22
4143	NASDAQ	BCBP	Fri, Oct 6, 2023	11.30	11.32	10.94	11.31
4142	NASDAQ	BCBP	Thu, Oct 5, 2023	11.01	11.21	11.01	11.21
4141	NASDAQ	BCBP	Wed, Oct 4, 2023	10.72	11.06	10.65	11.00
4140	NASDAQ	BCBP	Tue, Oct 3, 2023	10.95	10.95	10.74	10.74
4139	NASDAQ	BCBP	Mon, Oct 2, 2023	11.06	11.11	10.88	10.94
4138	NASDAQ	BCBP	Fri, Sep 29, 2023	11.29	11.31	11.13	11.14
4137	NASDAQ	BCBP	Thu, Sep 28, 2023	11.18	11.35	11.15	11.19
4136	NASDAQ	BCBP	Wed, Sep 27, 2023	11.31	11.45	11.08	11.10
4135	NASDAQ	BCBP	Tue, Sep 26, 2023	11.59	11.60	11.31	11.34
4134	NASDAQ	BCBP	Mon, Sep 25, 2023	11.33	11.54	11.33	11.47
4133	NASDAQ	BCBP	Fri, Sep 22, 2023	11.56	11.56	11.31	11.40
4132	NASDAQ	BCBP	Thu, Sep 21, 2023	11.36	11.49	11.31	11.46
4131	NASDAQ	BCBP	Wed, Sep 20, 2023	11.60	11.62	11.38	11.40
4130	NASDAQ	BCBP	Tue, Sep 19, 2023	11.55	11.60	11.43	11.45
4129	NASDAQ	BCBP	Mon, Sep 18, 2023	11.96	11.96	11.54	11.58
4128	NASDAQ	BCBP	Fri, Sep 15, 2023	11.97	12.10	11.90	11.95
4127	NASDAQ	BCBP	Thu, Sep 14, 2023	11.79	12.02	11.79	12.00
4126	NASDAQ	BCBP	Wed, Sep 13, 2023	11.86	11.86	11.66	11.74
4125	NASDAQ	BCBP	Tue, Sep 12, 2023	11.71	12.00	11.71	11.90
4124	NASDAQ	BCBP	Mon, Sep 11, 2023	11.76	11.76	11.76	11.76
4123	NASDAQ	BCBP	Fri, Sep 8, 2023	11.83	11.90	11.65	11.82
4122	NASDAQ	BCBP	Thu, Sep 7, 2023	11.69	11.95	11.57	11.79
4121	NASDAQ	BCBP	Wed, Sep 6, 2023	11.86	11.86	11.55	11.69
4120	NASDAQ	BCBP	Tue, Sep 5, 2023	11.85	11.99	11.72	11.84
4119	NASDAQ	BCBP	Fri, Sep 1, 2023	11.40	11.87	11.40	11.86
4118	NASDAQ	BCBP	Thu, Aug 31, 2023	11.65	11.71	11.33	11.38
4117	NASDAQ	BCBP	Wed, Aug 30, 2023	11.65	11.71	11.50	11.63
4116	NASDAQ	BCBP	Tue, Aug 29, 2023	11.30	11.48	11.27	11.45
4115	NASDAQ	BCBP	Mon, Aug 28, 2023	11.21	11.45	11.21	11.30
4114	NASDAQ	BCBP	Fri, Aug 25, 2023	11.38	11.39	11.12	11.21
4113	NASDAQ	BCBP	Thu, Aug 24, 2023	11.39	11.64	11.18	11.36
4112	NASDAQ	BCBP	Wed, Aug 23, 2023	11.12	11.43	11.12	11.43
4111	NASDAQ	BCBP	Tue, Aug 22, 2023	11.46	11.46	11.04	11.10
4110	NASDAQ	BCBP	Mon, Aug 21, 2023	11.65	11.65	11.27	11.36
4109	NASDAQ	BCBP	Fri, Aug 18, 2023	11.59	11.71	11.51	11.55
4108	NASDAQ	BCBP	Thu, Aug 17, 2023	11.50	11.78	11.41	11.65
4107	NASDAQ	BCBP	Wed, Aug 16, 2023	11.59	11.67	11.35	11.37
4106	NASDAQ	BCBP	Tue, Aug 15, 2023	11.77	11.77	11.50	11.53
4105	NASDAQ	BCBP	Mon, Aug 14, 2023	12.25	12.25	11.85	11.89
4104	NASDAQ	BCBP	Fri, Aug 11, 2023	12.28	12.35	12.19	12.26
4103	NASDAQ	BCBP	Thu, Aug 10, 2023	12.35	12.40	12.25	12.30
4102	NASDAQ	BCBP	Wed, Aug 9, 2023	12.31	12.56	12.20	12.28
4101	NASDAQ	BCBP	Tue, Aug 8, 2023	12.42	12.55	12.21	12.50
4100	NASDAQ	BCBP	Mon, Aug 7, 2023	12.44	12.71	12.43	12.63
4099	NASDAQ	BCBP	Fri, Aug 4, 2023	12.60	12.75	12.39	12.41
4098	NASDAQ	BCBP	Thu, Aug 3, 2023	12.47	12.70	12.47	12.60
4097	NASDAQ	BCBP	Wed, Aug 2, 2023	12.62	12.81	12.62	12.76
4096	NASDAQ	BCBP	Tue, Aug 1, 2023	12.83	12.83	12.60	12.78
4095	NASDAQ	BCBP	Mon, Jul 31, 2023	12.81	13.00	12.78	12.85
4094	NASDAQ	BCBP	Fri, Jul 28, 2023	12.85	13.04	12.81	12.86
4093	NASDAQ	BCBP	Thu, Jul 27, 2023	13.03	13.04	12.73	12.80
4092	NASDAQ	BCBP	Wed, Jul 26, 2023	12.72	13.09	12.65	12.90
4091	NASDAQ	BCBP	Tue, Jul 25, 2023	12.69	12.88	12.46	12.57
4090	NASDAQ	BCBP	Mon, Jul 24, 2023	12.26	12.74	12.26	12.69
4089	NASDAQ	BCBP	Fri, Jul 21, 2023	12.54	12.54	12.19	12.23
4088	NASDAQ	BCBP	Thu, Jul 20, 2023	12.70	12.80	11.56	12.45
4087	NASDAQ	BCBP	Wed, Jul 19, 2023	12.57	12.76	12.52	12.75
4086	NASDAQ	BCBP	Tue, Jul 18, 2023	11.88	12.36	11.65	12.33
4085	NASDAQ	BCBP	Mon, Jul 17, 2023	11.78	12.00	11.55	11.89
4084	NASDAQ	BCBP	Fri, Jul 14, 2023	11.93	11.93	11.63	11.79
4083	NASDAQ	BCBP	Thu, Jul 13, 2023	11.86	11.96	11.51	11.89
4082	NASDAQ	BCBP	Wed, Jul 12, 2023	11.89	12.12	11.44	11.79
4081	NASDAQ	BCBP	Tue, Jul 11, 2023	11.64	11.75	11.48	11.69
4080	NASDAQ	BCBP	Mon, Jul 10, 2023	11.74	11.97	11.54	11.60
4079	NASDAQ	BCBP	Fri, Jul 7, 2023	11.52	11.88	11.42	11.75
4078	NASDAQ	BCBP	Thu, Jul 6, 2023	11.51	11.66	11.42	11.52
4077	NASDAQ	BCBP	Wed, Jul 5, 2023	11.86	11.95	11.74	11.81
4076	NASDAQ	BCBP	Mon, Jul 3, 2023	11.78	11.98	11.78	11.83
4075	NASDAQ	BCBP	Fri, Jun 30, 2023	11.96	11.96	11.73	11.74
4074	NASDAQ	BCBP	Thu, Jun 29, 2023	11.75	11.95	11.61	11.88
4073	NASDAQ	BCBP	Wed, Jun 28, 2023	11.73	11.81	11.61	11.64
4072	NASDAQ	BCBP	Tue, Jun 27, 2023	11.99	12.09	11.82	11.89
4071	NASDAQ	BCBP	Mon, Jun 26, 2023	11.97	12.10	11.86	11.95
4070	NASDAQ	BCBP	Fri, Jun 23, 2023	11.59	12.18	11.55	11.97
4069	NASDAQ	BCBP	Thu, Jun 22, 2023	12.00	12.00	11.67	11.81
4068	NASDAQ	BCBP	Wed, Jun 21, 2023	12.09	12.22	11.95	12.01
4067	NASDAQ	BCBP	Tue, Jun 20, 2023	12.50	12.50	12.03	12.08
4066	NASDAQ	BCBP	Fri, Jun 16, 2023	12.61	12.61	12.11	12.41
4065	NASDAQ	BCBP	Thu, Jun 15, 2023	12.25	12.55	12.19	12.48
4064	NASDAQ	BCBP	Wed, Jun 14, 2023	12.59	12.87	12.26	12.31
4063	NASDAQ	BCBP	Tue, Jun 13, 2023	11.99	12.70	11.99	12.70
4062	NASDAQ	BCBP	Mon, Jun 12, 2023	11.87	12.22	11.82	11.99
4061	NASDAQ	BCBP	Fri, Jun 9, 2023	12.02	12.02	11.73	11.81
4060	NASDAQ	BCBP	Thu, Jun 8, 2023	12.66	12.66	11.93	12.04
4059	NASDAQ	BCBP	Wed, Jun 7, 2023	11.80	12.62	11.80	12.53
4058	NASDAQ	BCBP	Tue, Jun 6, 2023	10.98	11.79	10.96	11.64
4057	NASDAQ	BCBP	Mon, Jun 5, 2023	11.62	11.62	11.13	11.15
4056	NASDAQ	BCBP	Fri, Jun 2, 2023	10.92	11.66	10.92	11.64
4055	NASDAQ	BCBP	Thu, Jun 1, 2023	10.67	11.08	10.51	10.77
4054	NASDAQ	BCBP	Wed, May 31, 2023	10.98	10.98	10.51	10.61
4053	NASDAQ	BCBP	Tue, May 30, 2023	11.02	11.07	10.80	10.98
4052	NASDAQ	BCBP	Fri, May 26, 2023	10.87	11.02	10.76	11.00
4051	NASDAQ	BCBP	Thu, May 25, 2023	11.00	11.02	10.76	10.89
4050	NASDAQ	BCBP	Wed, May 24, 2023	11.40	11.40	10.99	11.01
4049	NASDAQ	BCBP	Tue, May 23, 2023	11.21	11.71	11.20	11.44
4048	NASDAQ	BCBP	Mon, May 22, 2023	10.65	11.18	10.60	11.16
4047	NASDAQ	BCBP	Fri, May 19, 2023	11.10	11.13	10.54	10.57
4046	NASDAQ	BCBP	Thu, May 18, 2023	10.84	11.05	10.71	11.02
4045	NASDAQ	BCBP	Wed, May 17, 2023	10.27	10.76	10.21	10.75
4044	NASDAQ	BCBP	Tue, May 16, 2023	10.14	10.31	10.05	10.11
4043	NASDAQ	BCBP	Mon, May 15, 2023	10.09	10.54	10.09	10.22
4042	NASDAQ	BCBP	Fri, May 12, 2023	10.28	10.39	9.97	10.08
4041	NASDAQ	BCBP	Thu, May 11, 2023	10.34	11.31	10.17	10.26
4040	NASDAQ	BCBP	Wed, May 10, 2023	10.49	10.65	10.28	10.46
4039	NASDAQ	BCBP	Tue, May 9, 2023	10.60	11.01	10.25	10.41
4038	NASDAQ	BCBP	Mon, May 8, 2023	10.91	10.91	10.57	10.64
4037	NASDAQ	BCBP	Fri, May 5, 2023	10.82	10.96	10.59	10.74
4036	NASDAQ	BCBP	Thu, May 4, 2023	10.86	11.01	10.23	10.40
4035	NASDAQ	BCBP	Wed, May 3, 2023	11.16	11.40	10.86	11.20
4034	NASDAQ	BCBP	Tue, May 2, 2023	11.54	11.54	10.67	11.01
4033	NASDAQ	BCBP	Mon, May 1, 2023	11.91	12.05	11.42	11.52
4032	NASDAQ	BCBP	Fri, Apr 28, 2023	11.50	12.05	11.47	11.80
4031	NASDAQ	BCBP	Thu, Apr 27, 2023	11.52	11.70	11.38	11.52
4030	NASDAQ	BCBP	Wed, Apr 26, 2023	11.35	11.51	11.14	11.50
4029	NASDAQ	BCBP	Tue, Apr 25, 2023	11.28	11.69	11.20	11.38
4028	NASDAQ	BCBP	Mon, Apr 24, 2023	11.10	11.36	11.05	11.32
4027	NASDAQ	BCBP	Fri, Apr 21, 2023	10.99	11.21	10.97	11.00
4026	NASDAQ	BCBP	Thu, Apr 20, 2023	10.99	11.08	10.78	10.99
4025	NASDAQ	BCBP	Wed, Apr 19, 2023	11.08	11.23	10.71	11.00
4024	NASDAQ	BCBP	Tue, Apr 18, 2023	11.63	11.66	11.06	11.14
4023	NASDAQ	BCBP	Mon, Apr 17, 2023	11.27	11.63	11.17	11.60
4022	NASDAQ	BCBP	Fri, Apr 14, 2023	11.61	11.82	11.12	11.18
4021	NASDAQ	BCBP	Thu, Apr 13, 2023	11.39	11.60	11.37	11.51
4020	NASDAQ	BCBP	Wed, Apr 12, 2023	11.78	11.78	11.38	11.46
4019	NASDAQ	BCBP	Tue, Apr 11, 2023	11.95	11.95	11.65	11.76
4018	NASDAQ	BCBP	Mon, Apr 10, 2023	12.00	12.19	11.89	11.93
4017	NASDAQ	BCBP	Thu, Apr 6, 2023	11.98	12.19	11.88	12.03
4016	NASDAQ	BCBP	Wed, Apr 5, 2023	12.38	12.41	11.97	12.04
4015	NASDAQ	BCBP	Tue, Apr 4, 2023	13.12	13.12	12.33	12.45
4014	NASDAQ	BCBP	Mon, Apr 3, 2023	13.15	13.25	12.85	13.07
4013	NASDAQ	BCBP	Fri, Mar 31, 2023	13.23	13.28	13.01	13.13
4012	NASDAQ	BCBP	Thu, Mar 30, 2023	13.10	13.32	13.06	13.22
4011	NASDAQ	BCBP	Wed, Mar 29, 2023	13.46	13.55	12.66	13.02
4010	NASDAQ	BCBP	Tue, Mar 28, 2023	13.54	13.54	13.27	13.36
4009	NASDAQ	BCBP	Mon, Mar 27, 2023	13.59	13.91	13.53	13.58
4008	NASDAQ	BCBP	Fri, Mar 24, 2023	13.22	13.70	13.00	13.33
4007	NASDAQ	BCBP	Thu, Mar 23, 2023	13.66	13.72	13.23	13.26
4006	NASDAQ	BCBP	Wed, Mar 22, 2023	14.20	14.20	13.53	13.54
4005	NASDAQ	BCBP	Tue, Mar 21, 2023	14.17	14.32	13.94	14.17
4004	NASDAQ	BCBP	Mon, Mar 20, 2023	14.00	14.31	13.89	13.98
4003	NASDAQ	BCBP	Fri, Mar 17, 2023	13.94	14.05	13.65	13.78
4002	NASDAQ	BCBP	Thu, Mar 16, 2023	14.15	14.40	13.75	13.94
4001	NASDAQ	BCBP	Wed, Mar 15, 2023	13.50	14.26	13.41	14.24
4000	NASDAQ	BCBP	Tue, Mar 14, 2023	14.09	14.84	13.66	13.93
3999	NASDAQ	BCBP	Mon, Mar 13, 2023	14.64	14.64	13.06	13.43
3998	NASDAQ	BCBP	Fri, Mar 10, 2023	15.50	15.51	14.80	15.02
3997	NASDAQ	BCBP	Thu, Mar 9, 2023	16.24	16.26	15.60	15.65
3996	NASDAQ	BCBP	Wed, Mar 8, 2023	16.45	16.47	16.14	16.25
3995	NASDAQ	BCBP	Tue, Mar 7, 2023	16.57	16.57	16.36	16.42
3994	NASDAQ	BCBP	Mon, Mar 6, 2023	16.93	16.93	16.50	16.60
3993	NASDAQ	BCBP	Fri, Mar 3, 2023	16.79	16.97	16.70	16.96
3992	NASDAQ	BCBP	Thu, Mar 2, 2023	17.25	17.25	16.67	16.77
3991	NASDAQ	BCBP	Wed, Mar 1, 2023	17.34	17.41	17.27	17.38
3990	NASDAQ	BCBP	Tue, Feb 28, 2023	17.48	17.52	17.35	17.35
3989	NASDAQ	BCBP	Mon, Feb 27, 2023	17.50	17.62	17.40	17.45
3988	NASDAQ	BCBP	Fri, Feb 24, 2023	17.46	17.53	17.38	17.49
3987	NASDAQ	BCBP	Thu, Feb 23, 2023	17.51	17.67	17.43	17.60
3986	NASDAQ	BCBP	Wed, Feb 22, 2023	17.52	17.62	17.43	17.51
3985	NASDAQ	BCBP	Tue, Feb 21, 2023	17.52	17.65	17.51	17.53
3984	NASDAQ	BCBP	Fri, Feb 17, 2023	17.40	17.62	17.37	17.59
3983	NASDAQ	BCBP	Thu, Feb 16, 2023	17.38	17.46	17.27	17.33
3982	NASDAQ	BCBP	Wed, Feb 15, 2023	17.41	17.59	17.41	17.50
3981	NASDAQ	BCBP	Tue, Feb 14, 2023	17.47	17.57	17.43	17.45
3980	NASDAQ	BCBP	Mon, Feb 13, 2023	17.37	17.68	17.36	17.57
3979	NASDAQ	BCBP	Fri, Feb 10, 2023	17.31	17.51	17.28	17.41
3978	NASDAQ	BCBP	Thu, Feb 9, 2023	17.54	17.66	17.35	17.40
3977	NASDAQ	BCBP	Wed, Feb 8, 2023	17.52	17.59	17.36	17.52
3976	NASDAQ	BCBP	Tue, Feb 7, 2023	17.65	17.74	17.52	17.63
3975	NASDAQ	BCBP	Mon, Feb 6, 2023	17.82	17.83	17.55	17.66
3974	NASDAQ	BCBP	Fri, Feb 3, 2023	17.53	18.08	17.52	17.94
3973	NASDAQ	BCBP	Thu, Feb 2, 2023	17.77	17.77	17.50	17.59
3972	NASDAQ	BCBP	Wed, Feb 1, 2023	17.95	18.15	17.82	17.91
3971	NASDAQ	BCBP	Tue, Jan 31, 2023	17.83	18.15	17.74	17.99
3970	NASDAQ	BCBP	Mon, Jan 30, 2023	18.02	18.17	17.80	17.80
3969	NASDAQ	BCBP	Fri, Jan 27, 2023	18.16	18.19	18.02	18.03
3968	NASDAQ	BCBP	Thu, Jan 26, 2023	17.95	18.18	17.95	18.18
3967	NASDAQ	BCBP	Wed, Jan 25, 2023	18.05	18.13	18.02	18.08
3966	NASDAQ	BCBP	Tue, Jan 24, 2023	18.03	18.21	18.01	18.08
3965	NASDAQ	BCBP	Mon, Jan 23, 2023	17.88	18.10	17.67	18.03
3964	NASDAQ	BCBP	Fri, Jan 20, 2023	17.75	17.85	17.59	17.82
3963	NASDAQ	BCBP	Thu, Jan 19, 2023	17.74	17.74	17.53	17.60
3962	NASDAQ	BCBP	Wed, Jan 18, 2023	18.20	18.20	17.77	17.80
3961	NASDAQ	BCBP	Tue, Jan 17, 2023	18.30	18.43	18.08	18.23
3960	NASDAQ	BCBP	Fri, Jan 13, 2023	18.13	18.37	18.03	18.30
3959	NASDAQ	BCBP	Thu, Jan 12, 2023	18.19	18.37	18.12	18.22
3958	NASDAQ	BCBP	Wed, Jan 11, 2023	17.99	18.18	17.85	18.14
3957	NASDAQ	BCBP	Tue, Jan 10, 2023	17.90	18.03	17.84	17.90
3956	NASDAQ	BCBP	Mon, Jan 9, 2023	18.22	18.25	17.90	17.96
3955	NASDAQ	BCBP	Fri, Jan 6, 2023	17.99	18.29	17.94	18.21
3954	NASDAQ	BCBP	Thu, Jan 5, 2023	17.97	18.04	17.79	17.84
3953	NASDAQ	BCBP	Wed, Jan 4, 2023	18.00	18.19	17.95	17.98
3952	NASDAQ	BCBP	Tue, Jan 3, 2023	17.96	18.06	17.74	17.89
3951	NASDAQ	BCBP	Fri, Dec 30, 2022	17.99	18.13	17.91	17.99
3950	NASDAQ	BCBP	Thu, Dec 29, 2022	17.92	18.20	17.89	18.05
3949	NASDAQ	BCBP	Wed, Dec 28, 2022	18.19	18.19	17.81	17.85
3948	NASDAQ	BCBP	Tue, Dec 27, 2022	18.01	18.31	17.92	18.21
3947	NASDAQ	BCBP	Fri, Dec 23, 2022	17.90	18.10	17.87	18.04
3946	NASDAQ	BCBP	Thu, Dec 22, 2022	18.02	18.08	17.79	18.05
3945	NASDAQ	BCBP	Wed, Dec 21, 2022	18.21	18.39	18.08	18.26
3944	NASDAQ	BCBP	Tue, Dec 20, 2022	17.99	18.13	17.81	18.08
3943	NASDAQ	BCBP	Mon, Dec 19, 2022	18.59	18.68	17.80	18.03
3942	NASDAQ	BCBP	Fri, Dec 16, 2022	17.93	18.70	17.76	18.65
3941	NASDAQ	BCBP	Thu, Dec 15, 2022	18.60	18.60	18.01	18.15
3940	NASDAQ	BCBP	Wed, Dec 14, 2022	18.78	19.04	18.65	18.76
3939	NASDAQ	BCBP	Tue, Dec 13, 2022	18.77	19.00	18.60	18.75
3938	NASDAQ	BCBP	Mon, Dec 12, 2022	18.45	18.74	18.44	18.68
3937	NASDAQ	BCBP	Fri, Dec 9, 2022	18.45	18.57	18.37	18.44
3936	NASDAQ	BCBP	Thu, Dec 8, 2022	18.51	18.59	18.45	18.57
3935	NASDAQ	BCBP	Wed, Dec 7, 2022	18.57	18.72	18.36	18.50
3934	NASDAQ	BCBP	Tue, Dec 6, 2022	18.54	18.77	18.43	18.55
3933	NASDAQ	BCBP	Mon, Dec 5, 2022	19.04	19.08	18.41	18.67
3932	NASDAQ	BCBP	Fri, Dec 2, 2022	18.87	19.19	18.87	19.05
3931	NASDAQ	BCBP	Thu, Dec 1, 2022	18.97	19.13	18.69	18.97
3930	NASDAQ	BCBP	Wed, Nov 30, 2022	19.03	19.03	18.62	18.85
3929	NASDAQ	BCBP	Tue, Nov 29, 2022	19.15	19.17	18.94	18.94
3928	NASDAQ	BCBP	Mon, Nov 28, 2022	19.48	19.49	18.98	19.05
3927	NASDAQ	BCBP	Fri, Nov 25, 2022	19.81	19.86	19.68	19.70
3926	NASDAQ	BCBP	Wed, Nov 23, 2022	20.08	20.08	19.50	19.71
3925	NASDAQ	BCBP	Tue, Nov 22, 2022	20.00	20.20	19.96	20.08
3924	NASDAQ	BCBP	Mon, Nov 21, 2022	19.84	20.08	19.84	19.97
3923	NASDAQ	BCBP	Fri, Nov 18, 2022	20.10	20.10	19.87	19.94
3922	NASDAQ	BCBP	Thu, Nov 17, 2022	19.77	20.01	19.65	19.98
3921	NASDAQ	BCBP	Wed, Nov 16, 2022	19.82	19.87	19.66	19.83
3920	NASDAQ	BCBP	Tue, Nov 15, 2022	19.99	20.07	19.72	19.88
3919	NASDAQ	BCBP	Mon, Nov 14, 2022	19.70	19.98	19.66	19.73
3918	NASDAQ	BCBP	Fri, Nov 11, 2022	20.09	20.09	19.74	19.82
3917	NASDAQ	BCBP	Thu, Nov 10, 2022	20.02	20.22	19.77	20.04
3916	NASDAQ	BCBP	Wed, Nov 9, 2022	19.69	19.85	19.47	19.62
3915	NASDAQ	BCBP	Tue, Nov 8, 2022	19.73	19.90	19.53	19.69
3914	NASDAQ	BCBP	Mon, Nov 7, 2022	19.73	19.81	19.65	19.73
3913	NASDAQ	BCBP	Fri, Nov 4, 2022	19.30	19.75	19.11	19.73
3912	NASDAQ	BCBP	Thu, Nov 3, 2022	19.24	19.33	18.98	19.25
3911	NASDAQ	BCBP	Wed, Nov 2, 2022	19.63	19.72	19.27	19.39
3910	NASDAQ	BCBP	Tue, Nov 1, 2022	19.71	19.77	19.52	19.67
3909	NASDAQ	BCBP	Mon, Oct 31, 2022	19.89	19.89	19.55	19.65
3908	NASDAQ	BCBP	Fri, Oct 28, 2022	19.82	20.00	19.70	19.99
3907	NASDAQ	BCBP	Thu, Oct 27, 2022	19.85	20.00	19.74	19.75
3906	NASDAQ	BCBP	Wed, Oct 26, 2022	19.75	19.87	19.65	19.76
3905	NASDAQ	BCBP	Tue, Oct 25, 2022	19.43	19.67	19.43	19.63
3904	NASDAQ	BCBP	Mon, Oct 24, 2022	19.24	19.47	19.07	19.41
3903	NASDAQ	BCBP	Fri, Oct 21, 2022	18.63	19.06	18.49	18.97
3902	NASDAQ	BCBP	Thu, Oct 20, 2022	18.14	18.60	17.99	18.44
3901	NASDAQ	BCBP	Wed, Oct 19, 2022	17.81	18.03	17.60	18.00
3900	NASDAQ	BCBP	Tue, Oct 18, 2022	17.44	18.08	17.44	17.89
3899	NASDAQ	BCBP	Mon, Oct 17, 2022	17.55	17.65	17.09	17.26
3898	NASDAQ	BCBP	Fri, Oct 14, 2022	17.59	17.59	17.30	17.34
3897	NASDAQ	BCBP	Thu, Oct 13, 2022	16.82	17.58	16.61	17.42
3896	NASDAQ	BCBP	Wed, Oct 12, 2022	16.54	17.03	16.45	16.97
3895	NASDAQ	BCBP	Tue, Oct 11, 2022	16.59	16.79	16.53	16.59
3894	NASDAQ	BCBP	Mon, Oct 10, 2022	16.76	16.89	16.65	16.67
3893	NASDAQ	BCBP	Fri, Oct 7, 2022	17.31	17.31	16.75	16.82
3892	NASDAQ	BCBP	Thu, Oct 6, 2022	17.50	17.57	17.38	17.40
3891	NASDAQ	BCBP	Wed, Oct 5, 2022	17.41	17.68	17.41	17.59
3890	NASDAQ	BCBP	Tue, Oct 4, 2022	17.55	17.77	17.48	17.54
3889	NASDAQ	BCBP	Mon, Oct 3, 2022	17.10	17.46	16.89	17.43
3888	NASDAQ	BCBP	Fri, Sep 30, 2022	17.14	17.31	16.81	16.83
3887	NASDAQ	BCBP	Thu, Sep 29, 2022	17.31	17.31	17.00	17.10
3886	NASDAQ	BCBP	Wed, Sep 28, 2022	17.27	17.57	17.07	17.43
3885	NASDAQ	BCBP	Tue, Sep 27, 2022	17.59	17.64	17.18	17.27
3884	NASDAQ	BCBP	Mon, Sep 26, 2022	17.43	17.60	17.31	17.48
3883	NASDAQ	BCBP	Fri, Sep 23, 2022	17.58	17.66	17.37	17.59
3882	NASDAQ	BCBP	Thu, Sep 22, 2022	17.78	17.79	17.51	17.65
3881	NASDAQ	BCBP	Wed, Sep 21, 2022	18.14	18.28	17.79	17.84
3880	NASDAQ	BCBP	Tue, Sep 20, 2022	18.00	18.17	17.98	18.13
3879	NASDAQ	BCBP	Mon, Sep 19, 2022	17.84	18.27	17.81	18.18
3878	NASDAQ	BCBP	Fri, Sep 16, 2022	17.90	18.30	17.63	18.08
3877	NASDAQ	BCBP	Thu, Sep 15, 2022	18.03	18.30	17.74	18.01
3876	NASDAQ	BCBP	Wed, Sep 14, 2022	17.82	17.91	17.69	17.86
3875	NASDAQ	BCBP	Tue, Sep 13, 2022	18.06	18.13	17.65	17.73
3874	NASDAQ	BCBP	Mon, Sep 12, 2022	18.14	18.47	18.04	18.33
3873	NASDAQ	BCBP	Fri, Sep 9, 2022	18.29	18.39	18.10	18.13
3872	NASDAQ	BCBP	Thu, Sep 8, 2022	17.91	18.13	17.77	18.08
3871	NASDAQ	BCBP	Wed, Sep 7, 2022	17.65	17.90	17.65	17.84
3870	NASDAQ	BCBP	Tue, Sep 6, 2022	18.17	18.17	17.50	17.65
3869	NASDAQ	BCBP	Fri, Sep 2, 2022	18.10	18.34	17.87	17.96
3868	NASDAQ	BCBP	Thu, Sep 1, 2022	17.90	18.15	17.78	18.04
3867	NASDAQ	BCBP	Wed, Aug 31, 2022	18.05	18.22	17.95	18.00
3866	NASDAQ	BCBP	Tue, Aug 30, 2022	18.32	18.32	18.00	18.14
3865	NASDAQ	BCBP	Mon, Aug 29, 2022	18.51	18.51	18.18	18.33
3864	NASDAQ	BCBP	Fri, Aug 26, 2022	19.08	19.08	18.56	18.58
3863	NASDAQ	BCBP	Thu, Aug 25, 2022	18.90	19.19	18.83	18.99
3862	NASDAQ	BCBP	Wed, Aug 24, 2022	19.08	19.09	18.70	18.93
3861	NASDAQ	BCBP	Tue, Aug 23, 2022	19.37	19.39	19.02	19.06
3860	NASDAQ	BCBP	Mon, Aug 22, 2022	19.68	19.68	19.21	19.39
3859	NASDAQ	BCBP	Fri, Aug 19, 2022	19.86	19.91	19.51	19.79
3858	NASDAQ	BCBP	Thu, Aug 18, 2022	20.07	20.08	19.71	19.90
3857	NASDAQ	BCBP	Wed, Aug 17, 2022	20.18	20.28	19.83	19.95
3856	NASDAQ	BCBP	Tue, Aug 16, 2022	19.99	20.28	19.87	20.28
3855	NASDAQ	BCBP	Mon, Aug 15, 2022	19.85	19.92	19.59	19.90
3854	NASDAQ	BCBP	Fri, Aug 12, 2022	19.70	19.94	19.58	19.93
3853	NASDAQ	BCBP	Thu, Aug 11, 2022	19.50	19.65	19.38	19.52
3852	NASDAQ	BCBP	Wed, Aug 10, 2022	19.60	19.84	19.35	19.36
3851	NASDAQ	BCBP	Tue, Aug 9, 2022	19.55	19.55	19.32	19.49
3850	NASDAQ	BCBP	Mon, Aug 8, 2022	19.46	19.75	19.42	19.46
3849	NASDAQ	BCBP	Fri, Aug 5, 2022	19.36	19.57	19.31	19.48
3848	NASDAQ	BCBP	Thu, Aug 4, 2022	19.41	19.52	19.26	19.37
3847	NASDAQ	BCBP	Wed, Aug 3, 2022	19.28	19.56	19.12	19.39
3846	NASDAQ	BCBP	Tue, Aug 2, 2022	19.25	19.41	19.05	19.27
3845	NASDAQ	BCBP	Mon, Aug 1, 2022	19.20	19.33	18.62	19.17
3844	NASDAQ	BCBP	Fri, Jul 29, 2022	18.84	19.33	18.76	19.26
3843	NASDAQ	BCBP	Thu, Jul 28, 2022	19.35	19.35	18.76	18.83
3842	NASDAQ	BCBP	Wed, Jul 27, 2022	19.08	19.31	18.86	19.26
3841	NASDAQ	BCBP	Tue, Jul 26, 2022	19.64	19.76	19.02	19.07
3840	NASDAQ	BCBP	Mon, Jul 25, 2022	19.02	19.75	18.86	19.70
3839	NASDAQ	BCBP	Fri, Jul 22, 2022	18.70	18.97	18.45	18.64
3838	NASDAQ	BCBP	Thu, Jul 21, 2022	17.78	18.59	17.69	18.55
3837	NASDAQ	BCBP	Wed, Jul 20, 2022	17.71	17.83	17.47	17.71
3836	NASDAQ	BCBP	Tue, Jul 19, 2022	17.60	17.98	17.60	17.87
3835	NASDAQ	BCBP	Mon, Jul 18, 2022	17.57	17.91	17.31	17.52
3834	NASDAQ	BCBP	Fri, Jul 15, 2022	17.38	17.62	17.20	17.57
3833	NASDAQ	BCBP	Thu, Jul 14, 2022	17.16	17.19	16.96	17.01
3832	NASDAQ	BCBP	Wed, Jul 13, 2022	17.50	17.54	17.27	17.39
3831	NASDAQ	BCBP	Tue, Jul 12, 2022	17.47	17.72	17.42	17.58
3830	NASDAQ	BCBP	Mon, Jul 11, 2022	17.49	17.69	17.40	17.47
3829	NASDAQ	BCBP	Fri, Jul 8, 2022	17.34	17.60	16.84	17.54
3828	NASDAQ	BCBP	Thu, Jul 7, 2022	17.13	17.40	17.13	17.21
3827	NASDAQ	BCBP	Wed, Jul 6, 2022	17.51	17.51	16.97	16.98
3826	NASDAQ	BCBP	Tue, Jul 5, 2022	16.99	17.53	16.87	17.52
3825	NASDAQ	BCBP	Fri, Jul 1, 2022	16.99	17.32	16.99	17.22
3824	NASDAQ	BCBP	Thu, Jun 30, 2022	16.72	17.10	16.65	17.03
3823	NASDAQ	BCBP	Wed, Jun 29, 2022	16.97	17.20	16.91	17.01
3822	NASDAQ	BCBP	Tue, Jun 28, 2022	17.54	17.67	16.97	17.10
3821	NASDAQ	BCBP	Mon, Jun 27, 2022	16.62	17.38	16.62	17.30
3820	NASDAQ	BCBP	Fri, Jun 24, 2022	17.19	17.75	16.44	16.48
3819	NASDAQ	BCBP	Thu, Jun 23, 2022	17.46	17.46	16.93	16.96
3818	NASDAQ	BCBP	Wed, Jun 22, 2022	17.72	17.75	17.13	17.53
3817	NASDAQ	BCBP	Tue, Jun 21, 2022	17.82	18.34	17.79	17.81
3816	NASDAQ	BCBP	Fri, Jun 17, 2022	17.79	18.12	17.65	17.91
3815	NASDAQ	BCBP	Thu, Jun 16, 2022	17.78	17.95	17.45	17.63
3814	NASDAQ	BCBP	Wed, Jun 15, 2022	17.26	18.22	17.26	17.91
3813	NASDAQ	BCBP	Tue, Jun 14, 2022	17.07	17.40	16.87	17.24
3812	NASDAQ	BCBP	Mon, Jun 13, 2022	17.64	17.64	17.02	17.08
3811	NASDAQ	BCBP	Fri, Jun 10, 2022	18.12	18.16	17.72	17.86
3810	NASDAQ	BCBP	Thu, Jun 9, 2022	18.99	18.99	18.33	18.35
3809	NASDAQ	BCBP	Wed, Jun 8, 2022	19.18	19.18	18.61	19.00
3808	NASDAQ	BCBP	Tue, Jun 7, 2022	19.35	19.55	18.81	19.18
3807	NASDAQ	BCBP	Mon, Jun 6, 2022	19.99	20.00	19.34	19.61
3806	NASDAQ	BCBP	Fri, Jun 3, 2022	20.36	20.36	19.83	19.89
3805	NASDAQ	BCBP	Thu, Jun 2, 2022	20.23	20.49	20.17	20.37
3804	NASDAQ	BCBP	Wed, Jun 1, 2022	20.10	20.48	19.45	20.36
3803	NASDAQ	BCBP	Tue, May 31, 2022	20.00	20.29	19.82	20.17
3802	NASDAQ	BCBP	Fri, May 27, 2022	19.78	20.18	19.78	20.05
3801	NASDAQ	BCBP	Thu, May 26, 2022	19.25	19.93	19.25	19.78
3800	NASDAQ	BCBP	Wed, May 25, 2022	18.93	19.25	18.85	19.24
3799	NASDAQ	BCBP	Tue, May 24, 2022	18.82	18.93	18.50	18.89
3798	NASDAQ	BCBP	Mon, May 23, 2022	18.74	19.38	18.71	18.87
3797	NASDAQ	BCBP	Fri, May 20, 2022	18.78	18.99	18.48	18.66
3796	NASDAQ	BCBP	Thu, May 19, 2022	18.63	18.83	18.50	18.60
3795	NASDAQ	BCBP	Wed, May 18, 2022	19.11	19.31	18.70	18.82
3794	NASDAQ	BCBP	Tue, May 17, 2022	18.60	19.32	18.60	19.21
3793	NASDAQ	BCBP	Mon, May 16, 2022	18.71	18.80	18.44	18.52
3792	NASDAQ	BCBP	Fri, May 13, 2022	18.67	18.93	18.53	18.67
3791	NASDAQ	BCBP	Thu, May 12, 2022	18.75	18.75	18.28	18.50
3790	NASDAQ	BCBP	Wed, May 11, 2022	18.06	18.89	18.00	18.79
3789	NASDAQ	BCBP	Tue, May 10, 2022	18.92	19.11	18.11	18.45
3788	NASDAQ	BCBP	Mon, May 9, 2022	18.91	18.99	18.64	18.77
3787	NASDAQ	BCBP	Fri, May 6, 2022	19.45	19.59	18.99	19.11
3786	NASDAQ	BCBP	Thu, May 5, 2022	19.36	19.51	18.96	19.50
3785	NASDAQ	BCBP	Wed, May 4, 2022	19.30	19.50	19.05	19.43
3784	NASDAQ	BCBP	Tue, May 3, 2022	18.87	19.40	18.85	19.16
3783	NASDAQ	BCBP	Mon, May 2, 2022	18.85	18.96	18.22	18.85
3782	NASDAQ	BCBP	Fri, Apr 29, 2022	19.10	19.15	18.72	18.84
3781	NASDAQ	BCBP	Thu, Apr 28, 2022	19.69	19.84	19.21	19.23
3780	NASDAQ	BCBP	Wed, Apr 27, 2022	20.16	20.34	19.56	19.63
3779	NASDAQ	BCBP	Tue, Apr 26, 2022	20.20	20.71	20.02	20.09
3778	NASDAQ	BCBP	Mon, Apr 25, 2022	20.26	20.36	19.80	20.28
3777	NASDAQ	BCBP	Fri, Apr 22, 2022	18.76	20.39	18.76	20.26
3776	NASDAQ	BCBP	Thu, Apr 21, 2022	18.98	19.24	18.59	18.82
3775	NASDAQ	BCBP	Wed, Apr 20, 2022	18.44	19.10	18.44	18.95
3774	NASDAQ	BCBP	Tue, Apr 19, 2022	18.04	18.56	18.04	18.44
3773	NASDAQ	BCBP	Mon, Apr 18, 2022	17.57	18.16	17.57	18.09
3772	NASDAQ	BCBP	Thu, Apr 14, 2022	17.64	17.84	17.56	17.63
3771	NASDAQ	BCBP	Wed, Apr 13, 2022	17.73	18.02	17.63	17.79
3770	NASDAQ	BCBP	Tue, Apr 12, 2022	17.55	17.95	17.55	17.78
3769	NASDAQ	BCBP	Mon, Apr 11, 2022	17.48	17.92	17.48	17.67
3768	NASDAQ	BCBP	Fri, Apr 8, 2022	17.42	17.78	17.42	17.61
3767	NASDAQ	BCBP	Thu, Apr 7, 2022	17.82	17.82	17.45	17.50
3766	NASDAQ	BCBP	Wed, Apr 6, 2022	17.76	18.01	17.67	17.87
3765	NASDAQ	BCBP	Tue, Apr 5, 2022	18.24	18.27	17.81	17.89
3764	NASDAQ	BCBP	Mon, Apr 4, 2022	18.34	18.35	17.99	18.19
3763	NASDAQ	BCBP	Fri, Apr 1, 2022	18.36	18.55	18.16	18.20
3762	NASDAQ	BCBP	Thu, Mar 31, 2022	18.56	18.59	18.14	18.25
3761	NASDAQ	BCBP	Wed, Mar 30, 2022	18.44	18.45	18.04	18.18
3760	NASDAQ	BCBP	Tue, Mar 29, 2022	18.53	18.64	18.27	18.37
3759	NASDAQ	BCBP	Mon, Mar 28, 2022	18.40	18.60	18.20	18.56
3758	NASDAQ	BCBP	Fri, Mar 25, 2022	18.46	18.65	18.20	18.53
3757	NASDAQ	BCBP	Thu, Mar 24, 2022	18.30	18.50	18.30	18.45
3756	NASDAQ	BCBP	Wed, Mar 23, 2022	18.40	18.40	18.18	18.26
3755	NASDAQ	BCBP	Tue, Mar 22, 2022	18.08	18.42	18.06	18.40
3754	NASDAQ	BCBP	Mon, Mar 21, 2022	17.91	18.21	17.91	18.02
3753	NASDAQ	BCBP	Fri, Mar 18, 2022	17.83	18.02	17.63	18.02
3752	NASDAQ	BCBP	Thu, Mar 17, 2022	18.02	18.02	17.83	17.90
3751	NASDAQ	BCBP	Wed, Mar 16, 2022	18.06	18.15	17.77	18.05
3750	NASDAQ	BCBP	Tue, Mar 15, 2022	18.21	18.44	17.78	17.86
3749	NASDAQ	BCBP	Mon, Mar 14, 2022	17.94	18.44	17.70	18.17
3748	NASDAQ	BCBP	Fri, Mar 11, 2022	17.51	17.93	17.49	17.90
3747	NASDAQ	BCBP	Thu, Mar 10, 2022	17.24	17.53	17.21	17.47
3746	NASDAQ	BCBP	Wed, Mar 9, 2022	17.73	17.86	17.30	17.30
3745	NASDAQ	BCBP	Tue, Mar 8, 2022	17.46	17.58	17.27	17.37
3744	NASDAQ	BCBP	Mon, Mar 7, 2022	17.76	17.99	17.31	17.46
3743	NASDAQ	BCBP	Fri, Mar 4, 2022	18.00	18.09	17.60	17.89
3742	NASDAQ	BCBP	Thu, Mar 3, 2022	18.05	18.31	17.52	18.24
3741	NASDAQ	BCBP	Wed, Mar 2, 2022	17.66	18.23	17.50	18.02
3740	NASDAQ	BCBP	Tue, Mar 1, 2022	18.18	18.43	17.36	17.57
3739	NASDAQ	BCBP	Mon, Feb 28, 2022	18.43	18.56	18.10	18.22
3738	NASDAQ	BCBP	Fri, Feb 25, 2022	17.98	18.43	17.98	18.43
3737	NASDAQ	BCBP	Thu, Feb 24, 2022	18.04	18.19	17.47	17.93
3736	NASDAQ	BCBP	Wed, Feb 23, 2022	18.50	18.70	18.42	18.43
3735	NASDAQ	BCBP	Tue, Feb 22, 2022	18.48	18.74	18.41	18.47
3734	NASDAQ	BCBP	Fri, Feb 18, 2022	18.33	18.89	18.30	18.58
3733	NASDAQ	BCBP	Thu, Feb 17, 2022	18.68	18.70	18.30	18.34
3732	NASDAQ	BCBP	Wed, Feb 16, 2022	18.99	19.20	18.57	18.72
3731	NASDAQ	BCBP	Tue, Feb 15, 2022	18.43	19.09	18.30	19.00
3730	NASDAQ	BCBP	Mon, Feb 14, 2022	18.44	18.59	18.13	18.29
3729	NASDAQ	BCBP	Fri, Feb 11, 2022	18.56	18.71	18.34	18.40
3728	NASDAQ	BCBP	Thu, Feb 10, 2022	18.63	18.67	18.42	18.56
3727	NASDAQ	BCBP	Wed, Feb 9, 2022	18.93	18.95	18.31	18.54
3726	NASDAQ	BCBP	Tue, Feb 8, 2022	18.93	18.99	18.72	18.87
3725	NASDAQ	BCBP	Mon, Feb 7, 2022	18.50	18.79	18.31	18.73
3724	NASDAQ	BCBP	Fri, Feb 4, 2022	17.71	18.57	17.61	18.25
3723	NASDAQ	BCBP	Thu, Feb 3, 2022	17.67	17.94	17.50	17.78
3722	NASDAQ	BCBP	Wed, Feb 2, 2022	17.74	17.76	17.43	17.76
3721	NASDAQ	BCBP	Tue, Feb 1, 2022	17.20	17.75	17.20	17.75
3720	NASDAQ	BCBP	Mon, Jan 31, 2022	16.86	17.03	16.80	17.00
3719	NASDAQ	BCBP	Fri, Jan 28, 2022	16.38	16.94	16.27	16.93
3718	NASDAQ	BCBP	Thu, Jan 27, 2022	15.90	16.35	15.90	16.35
3717	NASDAQ	BCBP	Wed, Jan 26, 2022	15.99	16.04	15.77	15.77
3716	NASDAQ	BCBP	Tue, Jan 25, 2022	15.70	15.99	15.59	15.91
3715	NASDAQ	BCBP	Mon, Jan 24, 2022	15.88	16.15	15.55	15.74
3714	NASDAQ	BCBP	Fri, Jan 21, 2022	15.87	16.21	15.87	15.88
3713	NASDAQ	BCBP	Thu, Jan 20, 2022	15.98	16.06	15.88	15.88
3712	NASDAQ	BCBP	Wed, Jan 19, 2022	16.08	16.16	15.89	15.98
3711	NASDAQ	BCBP	Tue, Jan 18, 2022	16.00	16.22	16.00	16.10
3710	NASDAQ	BCBP	Fri, Jan 14, 2022	16.05	16.10	15.92	16.10
3709	NASDAQ	BCBP	Thu, Jan 13, 2022	15.91	16.15	15.89	16.06
3708	NASDAQ	BCBP	Wed, Jan 12, 2022	16.04	16.14	15.92	16.00
3707	NASDAQ	BCBP	Tue, Jan 11, 2022	15.90	16.08	15.75	16.07
3706	NASDAQ	BCBP	Mon, Jan 10, 2022	15.88	16.00	15.57	15.83
3705	NASDAQ	BCBP	Fri, Jan 7, 2022	15.80	15.99	15.48	15.82
3704	NASDAQ	BCBP	Thu, Jan 6, 2022	15.86	16.13	15.57	15.94
3703	NASDAQ	BCBP	Wed, Jan 5, 2022	15.71	15.81	15.52	15.81
3702	NASDAQ	BCBP	Tue, Jan 4, 2022	15.40	15.74	15.40	15.63
3701	NASDAQ	BCBP	Mon, Jan 3, 2022	15.45	15.61	15.22	15.34
3700	NASDAQ	BCBP	Fri, Dec 31, 2021	15.45	15.45	15.25	15.43
3699	NASDAQ	BCBP	Thu, Dec 30, 2021	15.42	15.60	15.40	15.49
3698	NASDAQ	BCBP	Wed, Dec 29, 2021	15.64	15.64	15.47	15.53
3697	NASDAQ	BCBP	Tue, Dec 28, 2021	15.64	15.65	15.49	15.63
3696	NASDAQ	BCBP	Mon, Dec 27, 2021	15.60	15.65	15.43	15.60
3695	NASDAQ	BCBP	Thu, Dec 23, 2021	15.42	15.65	15.42	15.57
3694	NASDAQ	BCBP	Wed, Dec 22, 2021	15.20	15.37	15.20	15.31
3693	NASDAQ	BCBP	Tue, Dec 21, 2021	15.38	15.44	15.14	15.25
3692	NASDAQ	BCBP	Mon, Dec 20, 2021	15.20	15.24	14.90	15.24
3691	NASDAQ	BCBP	Fri, Dec 17, 2021	15.05	15.20	15.00	15.04
3690	NASDAQ	BCBP	Thu, Dec 16, 2021	15.14	15.30	15.07	15.14
3689	NASDAQ	BCBP	Wed, Dec 15, 2021	14.95	15.48	14.77	15.02
3688	NASDAQ	BCBP	Tue, Dec 14, 2021	14.95	15.00	14.61	14.72
3687	NASDAQ	BCBP	Mon, Dec 13, 2021	15.19	15.20	14.99	14.99
3686	NASDAQ	BCBP	Fri, Dec 10, 2021	14.95	15.20	14.95	15.04
3685	NASDAQ	BCBP	Thu, Dec 9, 2021	15.10	15.10	14.95	14.95
3684	NASDAQ	BCBP	Wed, Dec 8, 2021	15.08	15.20	15.01	15.01
3683	NASDAQ	BCBP	Tue, Dec 7, 2021	15.16	15.24	15.03	15.12
3682	NASDAQ	BCBP	Mon, Dec 6, 2021	15.04	15.19	15.04	15.10
3681	NASDAQ	BCBP	Fri, Dec 3, 2021	15.27	15.32	15.03	15.08
3680	NASDAQ	BCBP	Thu, Dec 2, 2021	15.00	15.27	15.00	15.26
3679	NASDAQ	BCBP	Wed, Dec 1, 2021	14.79	15.35	14.65	14.86
3678	NASDAQ	BCBP	Tue, Nov 30, 2021	14.75	14.80	14.60	14.69
3677	NASDAQ	BCBP	Mon, Nov 29, 2021	14.81	14.97	14.81	14.83
3676	NASDAQ	BCBP	Fri, Nov 26, 2021	15.02	15.16	14.25	14.93
3675	NASDAQ	BCBP	Wed, Nov 24, 2021	15.25	15.36	15.22	15.27
3674	NASDAQ	BCBP	Tue, Nov 23, 2021	15.28	15.39	15.28	15.34
3673	NASDAQ	BCBP	Mon, Nov 22, 2021	15.25	15.49	15.11	15.32
3672	NASDAQ	BCBP	Fri, Nov 19, 2021	15.23	15.30	15.17	15.19
3671	NASDAQ	BCBP	Thu, Nov 18, 2021	15.23	15.43	15.22	15.37
3670	NASDAQ	BCBP	Wed, Nov 17, 2021	15.25	15.34	15.15	15.28
3669	NASDAQ	BCBP	Tue, Nov 16, 2021	15.32	15.50	15.26	15.37
3668	NASDAQ	BCBP	Mon, Nov 15, 2021	15.20	15.46	15.20	15.46
3667	NASDAQ	BCBP	Fri, Nov 12, 2021	15.07	15.21	15.02	15.08
3666	NASDAQ	BCBP	Thu, Nov 11, 2021	15.12	15.34	15.00	15.03
3665	NASDAQ	BCBP	Wed, Nov 10, 2021	15.16	15.27	15.08	15.11
3664	NASDAQ	BCBP	Tue, Nov 9, 2021	15.27	15.29	15.18	15.23
3663	NASDAQ	BCBP	Mon, Nov 8, 2021	15.19	15.37	15.19	15.33
3662	NASDAQ	BCBP	Fri, Nov 5, 2021	15.09	15.38	15.08	15.27
3661	NASDAQ	BCBP	Thu, Nov 4, 2021	15.14	15.18	15.00	15.01
3660	NASDAQ	BCBP	Wed, Nov 3, 2021	15.25	15.25	15.07	15.07
3659	NASDAQ	BCBP	Tue, Nov 2, 2021	15.25	15.25	15.10	15.16
3658	NASDAQ	BCBP	Mon, Nov 1, 2021	15.10	15.27	15.05	15.21
3657	NASDAQ	BCBP	Fri, Oct 29, 2021	15.20	15.24	15.09	15.12
3656	NASDAQ	BCBP	Thu, Oct 28, 2021	15.17	15.38	15.01	15.34
3655	NASDAQ	BCBP	Wed, Oct 27, 2021	15.36	15.36	14.95	15.05
3654	NASDAQ	BCBP	Tue, Oct 26, 2021	15.25	15.46	15.10	15.34
3653	NASDAQ	BCBP	Mon, Oct 25, 2021	15.17	15.29	14.98	15.29
3652	NASDAQ	BCBP	Fri, Oct 22, 2021	15.11	15.15	14.90	15.09
3651	NASDAQ	BCBP	Thu, Oct 21, 2021	15.01	15.09	14.91	14.96
3650	NASDAQ	BCBP	Wed, Oct 20, 2021	14.99	15.08	14.90	14.95
3649	NASDAQ	BCBP	Tue, Oct 19, 2021	15.05	15.05	14.79	14.93
3648	NASDAQ	BCBP	Mon, Oct 18, 2021	14.88	14.97	14.78	14.87
3647	NASDAQ	BCBP	Fri, Oct 15, 2021	14.93	15.04	14.83	14.92
3646	NASDAQ	BCBP	Thu, Oct 14, 2021	15.01	15.09	14.89	14.90
3645	NASDAQ	BCBP	Wed, Oct 13, 2021	14.99	14.99	14.78	14.95
3644	NASDAQ	BCBP	Tue, Oct 12, 2021	15.14	15.14	14.90	14.97
3643	NASDAQ	BCBP	Mon, Oct 11, 2021	15.00	15.18	14.99	15.05
3642	NASDAQ	BCBP	Fri, Oct 8, 2021	15.13	15.13	14.88	15.05
3641	NASDAQ	BCBP	Thu, Oct 7, 2021	15.04	15.20	14.99	15.09
3640	NASDAQ	BCBP	Wed, Oct 6, 2021	15.20	15.20	14.88	14.99
3639	NASDAQ	BCBP	Tue, Oct 5, 2021	14.80	15.26	14.70	15.19
3638	NASDAQ	BCBP	Mon, Oct 4, 2021	14.89	15.09	14.84	14.88
3637	NASDAQ	BCBP	Fri, Oct 1, 2021	14.85	15.19	14.70	14.90
3636	NASDAQ	BCBP	Thu, Sep 30, 2021	15.01	15.01	14.74	14.76
3635	NASDAQ	BCBP	Wed, Sep 29, 2021	14.88	14.95	14.72	14.88
3634	NASDAQ	BCBP	Tue, Sep 28, 2021	14.96	14.98	14.60	14.88
3633	NASDAQ	BCBP	Mon, Sep 27, 2021	14.62	15.04	14.62	14.94
3632	NASDAQ	BCBP	Fri, Sep 24, 2021	14.56	14.74	14.51	14.63
3631	NASDAQ	BCBP	Thu, Sep 23, 2021	14.61	14.67	14.48	14.59
3630	NASDAQ	BCBP	Wed, Sep 22, 2021	14.39	14.53	14.32	14.46
3629	NASDAQ	BCBP	Tue, Sep 21, 2021	14.42	14.49	14.29	14.37
3628	NASDAQ	BCBP	Mon, Sep 20, 2021	14.22	14.43	14.20	14.43
3627	NASDAQ	BCBP	Fri, Sep 17, 2021	14.43	14.61	14.39	14.40
3626	NASDAQ	BCBP	Thu, Sep 16, 2021	14.56	14.62	14.38	14.46
3625	NASDAQ	BCBP	Wed, Sep 15, 2021	14.45	14.62	14.38	14.49
3624	NASDAQ	BCBP	Tue, Sep 14, 2021	14.69	14.69	14.33	14.47
3623	NASDAQ	BCBP	Mon, Sep 13, 2021	14.62	14.64	14.50	14.58
3622	NASDAQ	BCBP	Fri, Sep 10, 2021	14.71	14.71	14.46	14.52
3621	NASDAQ	BCBP	Thu, Sep 9, 2021	14.59	14.78	14.51	14.65
3620	NASDAQ	BCBP	Wed, Sep 8, 2021	14.75	14.80	14.53	14.60
3619	NASDAQ	BCBP	Tue, Sep 7, 2021	15.04	15.04	14.77	14.81
3618	NASDAQ	BCBP	Fri, Sep 3, 2021	15.10	15.10	14.82	15.05
3617	NASDAQ	BCBP	Thu, Sep 2, 2021	15.09	15.09	14.98	15.09
3616	NASDAQ	BCBP	Wed, Sep 1, 2021	14.94	15.10	14.77	15.01
3615	NASDAQ	BCBP	Tue, Aug 31, 2021	14.90	14.97	14.81	14.87
3614	NASDAQ	BCBP	Mon, Aug 30, 2021	15.11	15.11	14.92	14.94
3613	NASDAQ	BCBP	Fri, Aug 27, 2021	14.85	15.14	14.85	15.07
3612	NASDAQ	BCBP	Thu, Aug 26, 2021	15.10	15.10	14.70	14.81
3611	NASDAQ	BCBP	Wed, Aug 25, 2021	15.09	15.20	15.01	15.02
3610	NASDAQ	BCBP	Tue, Aug 24, 2021	15.09	15.11	14.94	15.05
3609	NASDAQ	BCBP	Mon, Aug 23, 2021	14.69	15.19	14.69	15.03
3608	NASDAQ	BCBP	Fri, Aug 20, 2021	14.98	15.32	14.98	15.15
3607	NASDAQ	BCBP	Thu, Aug 19, 2021	14.96	15.09	14.85	15.02
3606	NASDAQ	BCBP	Wed, Aug 18, 2021	14.54	15.29	14.54	14.99
3605	NASDAQ	BCBP	Tue, Aug 17, 2021	15.12	15.14	14.83	14.92
3604	NASDAQ	BCBP	Mon, Aug 16, 2021	15.23	15.33	15.00	15.13
3603	NASDAQ	BCBP	Fri, Aug 13, 2021	15.31	15.48	15.22	15.27
3602	NASDAQ	BCBP	Thu, Aug 12, 2021	15.47	15.48	15.27	15.48
3601	NASDAQ	BCBP	Wed, Aug 11, 2021	15.31	15.43	15.14	15.41
3600	NASDAQ	BCBP	Tue, Aug 10, 2021	15.01	15.48	15.01	15.34
3599	NASDAQ	BCBP	Mon, Aug 9, 2021	15.25	15.33	15.07	15.15
3598	NASDAQ	BCBP	Fri, Aug 6, 2021	15.35	15.54	15.27	15.35
3597	NASDAQ	BCBP	Thu, Aug 5, 2021	15.21	15.40	15.11	15.33
3596	NASDAQ	BCBP	Wed, Aug 4, 2021	14.97	15.24	14.88	15.13
3595	NASDAQ	BCBP	Tue, Aug 3, 2021	15.21	15.21	14.92	15.10
3594	NASDAQ	BCBP	Mon, Aug 2, 2021	15.06	15.49	14.99	15.22
3593	NASDAQ	BCBP	Fri, Jul 30, 2021	14.78	15.13	14.75	15.04
3592	NASDAQ	BCBP	Thu, Jul 29, 2021	14.93	14.93	14.67	14.87
3591	NASDAQ	BCBP	Wed, Jul 28, 2021	14.50	14.98	14.15	14.66
3590	NASDAQ	BCBP	Tue, Jul 27, 2021	14.37	14.75	14.37	14.43
3589	NASDAQ	BCBP	Mon, Jul 26, 2021	14.65	14.93	14.53	14.67
3588	NASDAQ	BCBP	Fri, Jul 23, 2021	14.84	14.96	14.48	14.55
3587	NASDAQ	BCBP	Thu, Jul 22, 2021	14.18	14.81	14.13	14.72
3586	NASDAQ	BCBP	Wed, Jul 21, 2021	14.10	14.30	14.10	14.19
3585	NASDAQ	BCBP	Tue, Jul 20, 2021	13.49	14.08	13.39	13.93
3584	NASDAQ	BCBP	Mon, Jul 19, 2021	13.20	13.44	13.19	13.30
3583	NASDAQ	BCBP	Fri, Jul 16, 2021	13.70	13.70	13.34	13.38
3582	NASDAQ	BCBP	Thu, Jul 15, 2021	13.54	13.73	13.36	13.71
3581	NASDAQ	BCBP	Wed, Jul 14, 2021	13.66	13.72	13.49	13.61
3580	NASDAQ	BCBP	Tue, Jul 13, 2021	13.69	13.80	13.56	13.56
3579	NASDAQ	BCBP	Mon, Jul 12, 2021	13.33	13.73	13.33	13.73
3578	NASDAQ	BCBP	Fri, Jul 9, 2021	13.37	13.52	13.31	13.41
3577	NASDAQ	BCBP	Thu, Jul 8, 2021	13.04	13.26	13.03	13.16
3576	NASDAQ	BCBP	Wed, Jul 7, 2021	13.14	13.32	13.06	13.23
3575	NASDAQ	BCBP	Tue, Jul 6, 2021	13.40	13.40	13.10	13.21
3574	NASDAQ	BCBP	Fri, Jul 2, 2021	13.47	13.52	13.32	13.39
3573	NASDAQ	BCBP	Thu, Jul 1, 2021	13.51	13.64	13.33	13.49
3572	NASDAQ	BCBP	Wed, Jun 30, 2021	13.40	13.49	13.35	13.45
3571	NASDAQ	BCBP	Tue, Jun 29, 2021	13.63	13.64	13.31	13.36
3570	NASDAQ	BCBP	Mon, Jun 28, 2021	13.32	13.60	13.25	13.55
3569	NASDAQ	BCBP	Fri, Jun 25, 2021	13.17	13.46	13.15	13.31
3568	NASDAQ	BCBP	Thu, Jun 24, 2021	13.38	13.40	13.01	13.19
3567	NASDAQ	BCBP	Wed, Jun 23, 2021	13.25	13.47	13.20	13.23
3566	NASDAQ	BCBP	Tue, Jun 22, 2021	13.34	13.38	13.07	13.24
3565	NASDAQ	BCBP	Mon, Jun 21, 2021	12.98	13.46	12.98	13.30
3564	NASDAQ	BCBP	Fri, Jun 18, 2021	13.27	13.31	12.89	12.89
3563	NASDAQ	BCBP	Thu, Jun 17, 2021	13.82	13.87	13.21	13.30
3562	NASDAQ	BCBP	Wed, Jun 16, 2021	13.62	13.79	13.51	13.70
3561	NASDAQ	BCBP	Tue, Jun 15, 2021	13.66	13.76	13.56	13.68
3560	NASDAQ	BCBP	Mon, Jun 14, 2021	13.86	13.92	13.55	13.68
3559	NASDAQ	BCBP	Fri, Jun 11, 2021	13.92	13.96	13.73	13.84
3558	NASDAQ	BCBP	Thu, Jun 10, 2021	14.22	14.22	13.82	13.86
3557	NASDAQ	BCBP	Wed, Jun 9, 2021	14.17	14.17	13.95	14.08
3556	NASDAQ	BCBP	Tue, Jun 8, 2021	14.30	14.34	14.05	14.21
3555	NASDAQ	BCBP	Mon, Jun 7, 2021	14.50	14.63	14.18	14.22
3554	NASDAQ	BCBP	Fri, Jun 4, 2021	14.49	14.65	14.30	14.51
3553	NASDAQ	BCBP	Thu, Jun 3, 2021	14.46	14.63	14.33	14.48
3552	NASDAQ	BCBP	Wed, Jun 2, 2021	14.81	14.81	14.25	14.39
3551	NASDAQ	BCBP	Tue, Jun 1, 2021	14.77	14.81	14.60	14.69
3550	NASDAQ	BCBP	Fri, May 28, 2021	14.73	14.73	14.53	14.61
3549	NASDAQ	BCBP	Thu, May 27, 2021	14.34	14.80	14.27	14.73
3548	NASDAQ	BCBP	Wed, May 26, 2021	13.70	14.16	13.66	14.13
3547	NASDAQ	BCBP	Tue, May 25, 2021	14.29	14.49	13.72	13.72
3546	NASDAQ	BCBP	Mon, May 24, 2021	14.62	14.69	14.29	14.35
3545	NASDAQ	BCBP	Fri, May 21, 2021	14.35	14.62	14.35	14.51
3544	NASDAQ	BCBP	Thu, May 20, 2021	14.21	14.36	13.90	14.34
3543	NASDAQ	BCBP	Wed, May 19, 2021	13.85	14.18	13.78	14.13
3542	NASDAQ	BCBP	Tue, May 18, 2021	14.09	14.21	13.92	13.99
3541	NASDAQ	BCBP	Mon, May 17, 2021	13.87	14.21	13.72	14.09
3540	NASDAQ	BCBP	Fri, May 14, 2021	13.92	14.00	13.77	13.94
3539	NASDAQ	BCBP	Thu, May 13, 2021	13.25	13.92	13.25	13.89
3538	NASDAQ	BCBP	Wed, May 12, 2021	13.74	13.81	13.24	13.26
3537	NASDAQ	BCBP	Tue, May 11, 2021	13.70	13.99	13.66	13.69
3536	NASDAQ	BCBP	Mon, May 10, 2021	13.83	14.19	13.77	13.78
3535	NASDAQ	BCBP	Fri, May 7, 2021	13.80	13.95	13.67	13.77
3534	NASDAQ	BCBP	Thu, May 6, 2021	13.72	14.05	13.57	14.02
3533	NASDAQ	BCBP	Wed, May 5, 2021	13.97	13.99	13.72	13.75
3532	NASDAQ	BCBP	Tue, May 4, 2021	14.48	14.48	13.88	13.98
3531	NASDAQ	BCBP	Mon, May 3, 2021	13.81	14.26	13.75	14.17
3530	NASDAQ	BCBP	Fri, Apr 30, 2021	13.60	13.89	13.56	13.77
3529	NASDAQ	BCBP	Thu, Apr 29, 2021	13.92	14.09	13.62	13.72
3528	NASDAQ	BCBP	Wed, Apr 28, 2021	13.99	14.03	13.70	13.86
3527	NASDAQ	BCBP	Tue, Apr 27, 2021	13.70	13.97	13.63	13.97
3526	NASDAQ	BCBP	Mon, Apr 26, 2021	14.11	14.23	13.68	13.68
3525	NASDAQ	BCBP	Fri, Apr 23, 2021	13.54	14.08	13.54	13.86
3524	NASDAQ	BCBP	Thu, Apr 22, 2021	13.58	13.86	13.43	13.50
3523	NASDAQ	BCBP	Wed, Apr 21, 2021	13.34	13.63	13.34	13.59
3522	NASDAQ	BCBP	Tue, Apr 20, 2021	13.55	13.55	13.15	13.34
3521	NASDAQ	BCBP	Mon, Apr 19, 2021	13.68	13.93	13.35	13.70
3520	NASDAQ	BCBP	Fri, Apr 16, 2021	13.64	13.71	13.40	13.54
3519	NASDAQ	BCBP	Thu, Apr 15, 2021	13.49	13.54	13.20	13.52
3518	NASDAQ	BCBP	Wed, Apr 14, 2021	13.39	13.74	13.39	13.49
3517	NASDAQ	BCBP	Tue, Apr 13, 2021	13.65	13.65	13.26	13.39
3516	NASDAQ	BCBP	Mon, Apr 12, 2021	14.23	14.23	13.56	13.68
3515	NASDAQ	BCBP	Fri, Apr 9, 2021	13.66	13.81	13.61	13.72
3514	NASDAQ	BCBP	Thu, Apr 8, 2021	13.50	13.70	13.33	13.68
3513	NASDAQ	BCBP	Wed, Apr 7, 2021	14.05	14.17	13.51	13.56
3512	NASDAQ	BCBP	Tue, Apr 6, 2021	13.67	14.01	13.65	13.95
3511	NASDAQ	BCBP	Mon, Apr 5, 2021	14.16	14.16	13.57	13.70
3510	NASDAQ	BCBP	Thu, Apr 1, 2021	13.78	14.10	13.72	13.92
3509	NASDAQ	BCBP	Wed, Mar 31, 2021	14.20	14.42	13.73	13.80
3508	NASDAQ	BCBP	Tue, Mar 30, 2021	13.81	14.39	13.66	14.25
3507	NASDAQ	BCBP	Mon, Mar 29, 2021	13.53	13.80	13.32	13.65
3506	NASDAQ	BCBP	Fri, Mar 26, 2021	13.91	14.24	13.46	13.87
3505	NASDAQ	BCBP	Thu, Mar 25, 2021	13.65	13.85	13.29	13.76
3504	NASDAQ	BCBP	Wed, Mar 24, 2021	14.43	14.75	13.40	13.50
3503	NASDAQ	BCBP	Tue, Mar 23, 2021	15.61	15.61	14.19	14.20
3502	NASDAQ	BCBP	Mon, Mar 22, 2021	14.63	15.43	14.63	15.33
3501	NASDAQ	BCBP	Fri, Mar 19, 2021	14.47	14.84	14.20	14.44
3500	NASDAQ	BCBP	Thu, Mar 18, 2021	14.38	14.71	14.29	14.41
3499	NASDAQ	BCBP	Wed, Mar 17, 2021	14.57	14.57	14.04	14.30
3498	NASDAQ	BCBP	Tue, Mar 16, 2021	14.37	14.37	14.10	14.28
3497	NASDAQ	BCBP	Mon, Mar 15, 2021	15.41	15.60	14.10	14.25
3496	NASDAQ	BCBP	Fri, Mar 12, 2021	15.85	15.99	15.39	15.77
3495	NASDAQ	BCBP	Thu, Mar 11, 2021	15.51	15.70	15.35	15.70
3494	NASDAQ	BCBP	Wed, Mar 10, 2021	15.11	15.68	14.90	15.58
3493	NASDAQ	BCBP	Tue, Mar 9, 2021	15.76	15.78	14.85	15.17
3492	NASDAQ	BCBP	Mon, Mar 8, 2021	15.24	16.15	15.20	15.86
3491	NASDAQ	BCBP	Fri, Mar 5, 2021	14.97	14.97	14.40	14.88
3490	NASDAQ	BCBP	Thu, Mar 4, 2021	14.30	14.80	13.93	14.08
3489	NASDAQ	BCBP	Wed, Mar 3, 2021	14.22	14.50	14.08	14.32
3488	NASDAQ	BCBP	Tue, Mar 2, 2021	14.13	14.13	13.68	13.85
3487	NASDAQ	BCBP	Mon, Mar 1, 2021	13.72	14.29	13.72	14.13
3486	NASDAQ	BCBP	Fri, Feb 26, 2021	13.40	13.72	13.22	13.23
3485	NASDAQ	BCBP	Thu, Feb 25, 2021	14.18	14.24	13.45	13.45
3484	NASDAQ	BCBP	Wed, Feb 24, 2021	13.20	14.15	13.20	14.12
3483	NASDAQ	BCBP	Tue, Feb 23, 2021	13.18	13.59	13.02	13.17
3482	NASDAQ	BCBP	Mon, Feb 22, 2021	13.03	13.23	13.03	13.11
3481	NASDAQ	BCBP	Fri, Feb 19, 2021	12.83	13.14	12.80	13.05
3480	NASDAQ	BCBP	Thu, Feb 18, 2021	13.13	13.15	12.81	12.81
3479	NASDAQ	BCBP	Wed, Feb 17, 2021	13.50	13.50	13.10	13.13
3478	NASDAQ	BCBP	Tue, Feb 16, 2021	12.89	13.19	12.87	13.15
3477	NASDAQ	BCBP	Fri, Feb 12, 2021	12.72	13.00	12.69	12.86
3476	NASDAQ	BCBP	Thu, Feb 11, 2021	13.00	13.00	12.61	12.75
3475	NASDAQ	BCBP	Wed, Feb 10, 2021	13.09	13.09	12.85	12.89
3474	NASDAQ	BCBP	Tue, Feb 9, 2021	12.86	13.04	12.76	12.99
3473	NASDAQ	BCBP	Mon, Feb 8, 2021	12.74	13.14	12.58	13.00
3472	NASDAQ	BCBP	Fri, Feb 5, 2021	12.50	12.60	12.30	12.55
3471	NASDAQ	BCBP	Thu, Feb 4, 2021	11.94	12.48	11.94	12.48
3470	NASDAQ	BCBP	Wed, Feb 3, 2021	11.76	12.07	11.69	11.92
3469	NASDAQ	BCBP	Tue, Feb 2, 2021	11.64	11.91	11.35	11.77
3468	NASDAQ	BCBP	Mon, Feb 1, 2021	11.39	12.16	11.36	11.85
3467	NASDAQ	BCBP	Fri, Jan 29, 2021	11.20	11.56	11.00	11.48
3466	NASDAQ	BCBP	Thu, Jan 28, 2021	11.06	11.13	11.00	11.04
3465	NASDAQ	BCBP	Wed, Jan 27, 2021	11.49	11.65	11.02	11.06
3464	NASDAQ	BCBP	Tue, Jan 26, 2021	12.04	12.04	11.56	11.56
3463	NASDAQ	BCBP	Mon, Jan 25, 2021	12.09	12.10	11.74	11.90
3462	NASDAQ	BCBP	Fri, Jan 22, 2021	11.86	12.19	11.75	12.09
3461	NASDAQ	BCBP	Thu, Jan 21, 2021	11.87	12.11	11.59	11.89
3460	NASDAQ	BCBP	Wed, Jan 20, 2021	12.02	12.04	11.66	11.96
3459	NASDAQ	BCBP	Tue, Jan 19, 2021	12.20	12.34	11.96	12.06
3458	NASDAQ	BCBP	Fri, Jan 15, 2021	12.02	12.28	11.80	12.22
3457	NASDAQ	BCBP	Thu, Jan 14, 2021	12.07	12.24	12.07	12.22
3456	NASDAQ	BCBP	Wed, Jan 13, 2021	12.16	12.24	11.96	12.07
3455	NASDAQ	BCBP	Tue, Jan 12, 2021	11.84	12.42	11.79	12.25
3454	NASDAQ	BCBP	Mon, Jan 11, 2021	11.87	11.94	11.76	11.88
3453	NASDAQ	BCBP	Fri, Jan 8, 2021	12.22	12.22	11.61	11.92
3452	NASDAQ	BCBP	Thu, Jan 7, 2021	11.84	12.19	11.80	12.11
3451	NASDAQ	BCBP	Wed, Jan 6, 2021	11.48	12.23	11.37	11.78
3450	NASDAQ	BCBP	Tue, Jan 5, 2021	11.14	11.43	11.14	11.24
3449	NASDAQ	BCBP	Mon, Jan 4, 2021	11.12	11.33	11.07	11.10
3448	NASDAQ	BCBP	Thu, Dec 31, 2020	11.01	11.16	11.01	11.07
3447	NASDAQ	BCBP	Wed, Dec 30, 2020	10.96	11.10	10.90	11.06
3446	NASDAQ	BCBP	Tue, Dec 29, 2020	10.83	11.02	10.81	10.87
3445	NASDAQ	BCBP	Mon, Dec 28, 2020	10.88	11.00	10.75	10.87
3444	NASDAQ	BCBP	Thu, Dec 24, 2020	10.81	10.81	10.53	10.75
3443	NASDAQ	BCBP	Wed, Dec 23, 2020	10.75	10.86	10.70	10.80
3442	NASDAQ	BCBP	Tue, Dec 22, 2020	10.99	10.99	10.48	10.62
3441	NASDAQ	BCBP	Mon, Dec 21, 2020	10.66	10.90	10.51	10.89
3440	NASDAQ	BCBP	Fri, Dec 18, 2020	11.42	11.50	10.66	10.71
3439	NASDAQ	BCBP	Thu, Dec 17, 2020	11.24	11.35	11.21	11.35
3438	NASDAQ	BCBP	Wed, Dec 16, 2020	11.24	11.39	11.21	11.28
3437	NASDAQ	BCBP	Tue, Dec 15, 2020	10.99	11.40	10.99	11.21
3436	NASDAQ	BCBP	Mon, Dec 14, 2020	11.25	11.50	11.04	11.04
3435	NASDAQ	BCBP	Fri, Dec 11, 2020	11.15	11.24	10.96	11.10
3434	NASDAQ	BCBP	Thu, Dec 10, 2020	11.10	11.20	11.00	11.18
3433	NASDAQ	BCBP	Wed, Dec 9, 2020	10.90	11.15	10.90	11.10
3432	NASDAQ	BCBP	Tue, Dec 8, 2020	10.61	10.90	10.61	10.88
3431	NASDAQ	BCBP	Mon, Dec 7, 2020	10.59	10.80	10.37	10.73
3430	NASDAQ	BCBP	Fri, Dec 4, 2020	10.41	10.82	10.41	10.82
3429	NASDAQ	BCBP	Thu, Dec 3, 2020	10.55	10.67	10.35	10.41
3428	NASDAQ	BCBP	Wed, Dec 2, 2020	10.32	10.69	10.32	10.65
3427	NASDAQ	BCBP	Tue, Dec 1, 2020	10.41	10.59	10.24	10.40
3426	NASDAQ	BCBP	Mon, Nov 30, 2020	10.64	10.74	10.15	10.17
3425	NASDAQ	BCBP	Fri, Nov 27, 2020	10.67	10.75	10.41	10.75
3424	NASDAQ	BCBP	Wed, Nov 25, 2020	11.00	11.00	10.69	10.85
3423	NASDAQ	BCBP	Tue, Nov 24, 2020	10.47	11.06	10.47	11.02
3422	NASDAQ	BCBP	Mon, Nov 23, 2020	10.35	10.54	10.30	10.47
3421	NASDAQ	BCBP	Fri, Nov 20, 2020	10.33	10.63	10.24	10.30
3420	NASDAQ	BCBP	Thu, Nov 19, 2020	10.62	10.62	10.34	10.43
3419	NASDAQ	BCBP	Wed, Nov 18, 2020	10.75	10.90	10.41	10.50
3418	NASDAQ	BCBP	Tue, Nov 17, 2020	10.51	10.73	10.48	10.66
3417	NASDAQ	BCBP	Mon, Nov 16, 2020	10.48	10.96	10.44	10.70
3416	NASDAQ	BCBP	Fri, Nov 13, 2020	10.25	10.53	10.22	10.42
3415	NASDAQ	BCBP	Thu, Nov 12, 2020	10.34	10.41	9.92	10.13
3414	NASDAQ	BCBP	Wed, Nov 11, 2020	10.39	10.44	10.11	10.44
3413	NASDAQ	BCBP	Tue, Nov 10, 2020	9.87	10.65	9.64	10.44
3412	NASDAQ	BCBP	Mon, Nov 9, 2020	9.40	10.36	9.40	9.75
3411	NASDAQ	BCBP	Fri, Nov 6, 2020	9.70	9.72	9.26	9.27
3410	NASDAQ	BCBP	Thu, Nov 5, 2020	9.49	9.92	9.45	9.73
3409	NASDAQ	BCBP	Wed, Nov 4, 2020	9.41	9.65	9.26	9.64
3408	NASDAQ	BCBP	Tue, Nov 3, 2020	9.25	9.55	9.16	9.50
3407	NASDAQ	BCBP	Mon, Nov 2, 2020	9.16	9.25	9.07	9.17
3406	NASDAQ	BCBP	Fri, Oct 30, 2020	9.31	9.35	9.07	9.09
3405	NASDAQ	BCBP	Thu, Oct 29, 2020	9.44	9.47	9.21	9.41
3404	NASDAQ	BCBP	Wed, Oct 28, 2020	9.56	9.74	9.43	9.50
3403	NASDAQ	BCBP	Tue, Oct 27, 2020	9.64	9.76	9.56	9.72
3402	NASDAQ	BCBP	Mon, Oct 26, 2020	9.73	9.81	9.60	9.68
3401	NASDAQ	BCBP	Fri, Oct 23, 2020	9.15	9.81	9.14	9.81
3400	NASDAQ	BCBP	Thu, Oct 22, 2020	8.73	9.11	8.62	9.07
3399	NASDAQ	BCBP	Wed, Oct 21, 2020	8.58	8.73	8.46	8.72
3398	NASDAQ	BCBP	Tue, Oct 20, 2020	8.54	8.54	8.41	8.52
3397	NASDAQ	BCBP	Mon, Oct 19, 2020	8.83	8.83	8.44	8.51
3396	NASDAQ	BCBP	Fri, Oct 16, 2020	8.50	8.76	8.50	8.76
3395	NASDAQ	BCBP	Thu, Oct 15, 2020	8.09	8.35	8.06	8.34
3394	NASDAQ	BCBP	Wed, Oct 14, 2020	8.14	8.14	8.00	8.10
3393	NASDAQ	BCBP	Tue, Oct 13, 2020	8.21	8.24	8.05	8.08
3392	NASDAQ	BCBP	Mon, Oct 12, 2020	8.36	8.42	8.23	8.27
3391	NASDAQ	BCBP	Fri, Oct 9, 2020	8.56	8.56	8.21	8.37
3390	NASDAQ	BCBP	Thu, Oct 8, 2020	8.54	8.54	8.31	8.46
3389	NASDAQ	BCBP	Wed, Oct 7, 2020	8.32	8.46	8.23	8.44
3388	NASDAQ	BCBP	Tue, Oct 6, 2020	8.60	8.78	8.16	8.19
3387	NASDAQ	BCBP	Mon, Oct 5, 2020	8.17	8.60	8.10	8.55
3386	NASDAQ	BCBP	Fri, Oct 2, 2020	7.85	8.13	7.83	8.05
3385	NASDAQ	BCBP	Thu, Oct 1, 2020	8.00	8.01	7.82	7.94
3384	NASDAQ	BCBP	Wed, Sep 30, 2020	8.05	8.15	7.88	8.00
3383	NASDAQ	BCBP	Tue, Sep 29, 2020	8.23	8.24	7.88	8.02
3382	NASDAQ	BCBP	Mon, Sep 28, 2020	7.94	8.28	7.93	8.22
3381	NASDAQ	BCBP	Fri, Sep 25, 2020	7.87	7.98	7.85	7.92
3380	NASDAQ	BCBP	Thu, Sep 24, 2020	7.89	8.03	7.73	7.86
3379	NASDAQ	BCBP	Wed, Sep 23, 2020	7.92	8.03	7.80	7.86
3378	NASDAQ	BCBP	Tue, Sep 22, 2020	8.16	8.22	7.89	7.90
3377	NASDAQ	BCBP	Mon, Sep 21, 2020	8.08	8.22	8.08	8.17
3376	NASDAQ	BCBP	Fri, Sep 18, 2020	8.24	8.34	8.13	8.20
3375	NASDAQ	BCBP	Thu, Sep 17, 2020	8.12	8.22	8.10	8.19
3374	NASDAQ	BCBP	Wed, Sep 16, 2020	8.12	8.15	8.05	8.11
3373	NASDAQ	BCBP	Tue, Sep 15, 2020	8.26	8.27	8.03	8.05
3372	NASDAQ	BCBP	Mon, Sep 14, 2020	8.08	8.24	8.08	8.22
3371	NASDAQ	BCBP	Fri, Sep 11, 2020	8.21	8.25	8.06	8.07
3370	NASDAQ	BCBP	Thu, Sep 10, 2020	8.17	8.23	8.15	8.21
3369	NASDAQ	BCBP	Wed, Sep 9, 2020	8.09	8.17	8.05	8.15
3368	NASDAQ	BCBP	Tue, Sep 8, 2020	8.06	8.24	8.02	8.08
3367	NASDAQ	BCBP	Fri, Sep 4, 2020	8.16	8.25	8.07	8.15
3366	NASDAQ	BCBP	Thu, Sep 3, 2020	8.06	8.17	8.01	8.08
3365	NASDAQ	BCBP	Wed, Sep 2, 2020	8.09	8.28	8.05	8.06
3364	NASDAQ	BCBP	Tue, Sep 1, 2020	8.10	8.22	8.05	8.09
3363	NASDAQ	BCBP	Mon, Aug 31, 2020	8.11	8.24	8.07	8.15
3362	NASDAQ	BCBP	Fri, Aug 28, 2020	8.11	8.17	8.06	8.15
3361	NASDAQ	BCBP	Thu, Aug 27, 2020	8.15	8.24	8.09	8.09
3360	NASDAQ	BCBP	Wed, Aug 26, 2020	8.09	8.15	8.06	8.08
3359	NASDAQ	BCBP	Tue, Aug 25, 2020	8.26	8.26	8.08	8.11
3358	NASDAQ	BCBP	Mon, Aug 24, 2020	8.10	8.48	8.10	8.25
3357	NASDAQ	BCBP	Fri, Aug 21, 2020	8.22	8.46	8.08	8.09
3356	NASDAQ	BCBP	Thu, Aug 20, 2020	8.28	8.33	8.17	8.19
3355	NASDAQ	BCBP	Wed, Aug 19, 2020	8.22	8.54	8.22	8.34
3354	NASDAQ	BCBP	Tue, Aug 18, 2020	8.60	8.60	8.23	8.26
3353	NASDAQ	BCBP	Mon, Aug 17, 2020	8.65	8.71	8.50	8.64
3352	NASDAQ	BCBP	Fri, Aug 14, 2020	8.54	8.75	8.54	8.65
3351	NASDAQ	BCBP	Thu, Aug 13, 2020	8.81	8.81	8.60	8.62
3350	NASDAQ	BCBP	Wed, Aug 12, 2020	8.99	9.01	8.76	8.87
3349	NASDAQ	BCBP	Tue, Aug 11, 2020	8.85	9.10	8.80	8.86
3348	NASDAQ	BCBP	Mon, Aug 10, 2020	8.63	8.92	8.63	8.73
3347	NASDAQ	BCBP	Fri, Aug 7, 2020	8.21	8.65	8.20	8.63
3346	NASDAQ	BCBP	Thu, Aug 6, 2020	8.36	8.36	8.10	8.22
3345	NASDAQ	BCBP	Wed, Aug 5, 2020	8.23	8.39	8.15	8.39
3344	NASDAQ	BCBP	Tue, Aug 4, 2020	8.18	8.21	8.06	8.21
3343	NASDAQ	BCBP	Mon, Aug 3, 2020	8.07	8.17	8.05	8.14
3342	NASDAQ	BCBP	Fri, Jul 31, 2020	8.01	8.09	7.87	8.05
3341	NASDAQ	BCBP	Thu, Jul 30, 2020	8.22	8.31	8.00	8.04
3340	NASDAQ	BCBP	Wed, Jul 29, 2020	8.32	8.56	8.22	8.37
3339	NASDAQ	BCBP	Tue, Jul 28, 2020	8.60	8.70	8.24	8.24
3338	NASDAQ	BCBP	Mon, Jul 27, 2020	8.84	8.84	8.54	8.56
3337	NASDAQ	BCBP	Fri, Jul 24, 2020	8.97	9.00	8.82	8.87
3336	NASDAQ	BCBP	Thu, Jul 23, 2020	8.80	9.00	8.80	8.96
3335	NASDAQ	BCBP	Wed, Jul 22, 2020	8.90	9.00	8.82	8.86
3334	NASDAQ	BCBP	Tue, Jul 21, 2020	8.68	9.04	8.68	9.02
3333	NASDAQ	BCBP	Mon, Jul 20, 2020	8.77	8.79	8.53	8.68
3332	NASDAQ	BCBP	Fri, Jul 17, 2020	8.79	8.92	8.78	8.80
3331	NASDAQ	BCBP	Thu, Jul 16, 2020	8.92	8.99	8.76	8.83
3330	NASDAQ	BCBP	Wed, Jul 15, 2020	9.00	9.18	8.73	8.99
3329	NASDAQ	BCBP	Tue, Jul 14, 2020	8.75	8.92	8.59	8.76
3328	NASDAQ	BCBP	Mon, Jul 13, 2020	8.67	8.91	8.50	8.71
3327	NASDAQ	BCBP	Fri, Jul 10, 2020	8.52	8.61	8.33	8.58
3326	NASDAQ	BCBP	Thu, Jul 9, 2020	8.58	8.99	8.38	8.44
3325	NASDAQ	BCBP	Wed, Jul 8, 2020	8.41	8.66	8.19	8.66
3324	NASDAQ	BCBP	Tue, Jul 7, 2020	8.65	8.66	8.36	8.37
3323	NASDAQ	BCBP	Mon, Jul 6, 2020	8.88	9.00	8.57	8.69
3322	NASDAQ	BCBP	Thu, Jul 2, 2020	9.12	9.16	8.65	8.70
3321	NASDAQ	BCBP	Wed, Jul 1, 2020	9.26	9.26	8.85	8.85
3320	NASDAQ	BCBP	Tue, Jun 30, 2020	9.09	9.44	9.09	9.28
3319	NASDAQ	BCBP	Mon, Jun 29, 2020	8.92	9.21	8.85	9.15
3318	NASDAQ	BCBP	Fri, Jun 26, 2020	9.04	9.04	8.67	8.80
3317	NASDAQ	BCBP	Thu, Jun 25, 2020	8.72	9.24	8.72	9.18
3316	NASDAQ	BCBP	Wed, Jun 24, 2020	8.85	8.91	8.71	8.75
3315	NASDAQ	BCBP	Tue, Jun 23, 2020	9.06	9.10	8.87	8.92
3314	NASDAQ	BCBP	Mon, Jun 22, 2020	8.86	9.06	8.77	8.95
3313	NASDAQ	BCBP	Fri, Jun 19, 2020	9.15	9.15	8.75	8.99
3312	NASDAQ	BCBP	Thu, Jun 18, 2020	9.00	9.30	8.99	9.02
3311	NASDAQ	BCBP	Wed, Jun 17, 2020	9.76	9.76	9.03	9.03
3310	NASDAQ	BCBP	Tue, Jun 16, 2020	9.64	9.81	9.46	9.75
3309	NASDAQ	BCBP	Mon, Jun 15, 2020	8.94	9.47	8.91	9.32
3308	NASDAQ	BCBP	Fri, Jun 12, 2020	9.35	9.35	8.84	9.12
3307	NASDAQ	BCBP	Thu, Jun 11, 2020	9.30	9.37	8.77	8.94
3306	NASDAQ	BCBP	Wed, Jun 10, 2020	9.92	9.92	9.59	9.59
3305	NASDAQ	BCBP	Tue, Jun 9, 2020	9.94	10.17	9.74	9.99
3304	NASDAQ	BCBP	Mon, Jun 8, 2020	10.35	10.35	10.10	10.19
3303	NASDAQ	BCBP	Fri, Jun 5, 2020	10.18	10.46	9.94	10.30
3302	NASDAQ	BCBP	Thu, Jun 4, 2020	9.81	10.02	9.66	9.74
3301	NASDAQ	BCBP	Wed, Jun 3, 2020	9.72	10.14	9.72	9.93
3300	NASDAQ	BCBP	Tue, Jun 2, 2020	9.41	9.69	9.20	9.51
3299	NASDAQ	BCBP	Mon, Jun 1, 2020	9.61	9.61	9.26	9.28
3298	NASDAQ	BCBP	Fri, May 29, 2020	9.48	9.78	9.37	9.59
3297	NASDAQ	BCBP	Thu, May 28, 2020	10.15	10.15	9.66	9.67
3296	NASDAQ	BCBP	Wed, May 27, 2020	9.80	10.15	9.57	10.12
3295	NASDAQ	BCBP	Tue, May 26, 2020	9.74	9.76	9.49	9.60
3294	NASDAQ	BCBP	Fri, May 22, 2020	9.68	9.68	9.02	9.33
3293	NASDAQ	BCBP	Thu, May 21, 2020	9.41	9.68	9.41	9.59
3292	NASDAQ	BCBP	Wed, May 20, 2020	9.38	9.64	9.34	9.50
3291	NASDAQ	BCBP	Tue, May 19, 2020	9.60	9.61	9.12	9.16
3290	NASDAQ	BCBP	Mon, May 18, 2020	9.07	9.74	9.07	9.74
3289	NASDAQ	BCBP	Fri, May 15, 2020	8.70	8.83	8.58	8.82
3288	NASDAQ	BCBP	Thu, May 14, 2020	8.56	8.82	8.34	8.72
3287	NASDAQ	BCBP	Wed, May 13, 2020	8.81	8.89	8.54	8.74
3286	NASDAQ	BCBP	Tue, May 12, 2020	9.30	9.30	8.83	8.84
3285	NASDAQ	BCBP	Mon, May 11, 2020	9.53	9.66	9.27	9.30
3284	NASDAQ	BCBP	Fri, May 8, 2020	9.47	9.75	9.47	9.64
3283	NASDAQ	BCBP	Thu, May 7, 2020	9.27	9.54	9.14	9.23
3282	NASDAQ	BCBP	Wed, May 6, 2020	9.68	9.70	9.25	9.26
3281	NASDAQ	BCBP	Tue, May 5, 2020	10.01	10.49	9.66	9.67
3280	NASDAQ	BCBP	Mon, May 4, 2020	9.76	10.02	9.68	9.89
3279	NASDAQ	BCBP	Fri, May 1, 2020	9.93	10.11	9.76	9.90
3278	NASDAQ	BCBP	Thu, Apr 30, 2020	10.44	10.45	9.91	10.12
3277	NASDAQ	BCBP	Wed, Apr 29, 2020	10.44	11.03	10.26	10.76
3276	NASDAQ	BCBP	Tue, Apr 28, 2020	10.15	10.38	9.84	10.16
3275	NASDAQ	BCBP	Mon, Apr 27, 2020	9.44	10.27	9.43	10.05
3274	NASDAQ	BCBP	Fri, Apr 24, 2020	9.41	9.58	9.34	9.39
3273	NASDAQ	BCBP	Thu, Apr 23, 2020	9.55	9.78	9.36	9.43
3272	NASDAQ	BCBP	Wed, Apr 22, 2020	9.71	9.78	9.48	9.56
3271	NASDAQ	BCBP	Tue, Apr 21, 2020	9.31	9.84	9.24	9.58
3270	NASDAQ	BCBP	Mon, Apr 20, 2020	9.95	10.14	9.40	9.51
3269	NASDAQ	BCBP	Fri, Apr 17, 2020	9.47	10.25	9.47	9.96
3268	NASDAQ	BCBP	Thu, Apr 16, 2020	9.54	9.60	9.05	9.31
3267	NASDAQ	BCBP	Wed, Apr 15, 2020	10.26	10.27	9.45	9.54
3266	NASDAQ	BCBP	Tue, Apr 14, 2020	11.70	11.70	10.52	10.54
3265	NASDAQ	BCBP	Mon, Apr 13, 2020	10.99	11.53	10.26	11.13
3264	NASDAQ	BCBP	Thu, Apr 9, 2020	10.25	10.80	10.25	10.80
3263	NASDAQ	BCBP	Wed, Apr 8, 2020	9.83	10.44	9.83	10.14
3262	NASDAQ	BCBP	Tue, Apr 7, 2020	10.20	10.50	9.72	9.75
3261	NASDAQ	BCBP	Mon, Apr 6, 2020	10.25	10.34	10.00	10.11
3260	NASDAQ	BCBP	Fri, Apr 3, 2020	9.89	10.17	9.81	9.86
3259	NASDAQ	BCBP	Thu, Apr 2, 2020	9.88	10.28	9.78	9.93
3258	NASDAQ	BCBP	Wed, Apr 1, 2020	10.45	10.45	9.87	9.88
3257	NASDAQ	BCBP	Tue, Mar 31, 2020	10.24	10.65	9.98	10.65
3256	NASDAQ	BCBP	Mon, Mar 30, 2020	10.19	10.40	10.00	10.32
3255	NASDAQ	BCBP	Fri, Mar 27, 2020	10.47	10.68	9.96	10.02
3254	NASDAQ	BCBP	Thu, Mar 26, 2020	10.87	11.07	10.26	10.95
3253	NASDAQ	BCBP	Wed, Mar 25, 2020	10.18	10.52	10.00	10.24
3252	NASDAQ	BCBP	Tue, Mar 24, 2020	10.04	10.59	9.96	10.25
3251	NASDAQ	BCBP	Mon, Mar 23, 2020	9.96	10.21	9.35	9.63
3250	NASDAQ	BCBP	Fri, Mar 20, 2020	10.43	10.72	9.93	10.02
3249	NASDAQ	BCBP	Thu, Mar 19, 2020	9.35	10.57	8.92	10.40
3248	NASDAQ	BCBP	Wed, Mar 18, 2020	9.70	10.47	9.40	9.41
3247	NASDAQ	BCBP	Tue, Mar 17, 2020	8.69	9.93	8.69	9.81
3246	NASDAQ	BCBP	Mon, Mar 16, 2020	8.51	9.31	8.51	8.54
3245	NASDAQ	BCBP	Fri, Mar 13, 2020	9.50	10.10	9.23	10.10
3244	NASDAQ	BCBP	Thu, Mar 12, 2020	10.10	10.14	9.12	9.15
3243	NASDAQ	BCBP	Wed, Mar 11, 2020	10.50	10.64	10.23	10.26
3242	NASDAQ	BCBP	Tue, Mar 10, 2020	10.70	10.88	10.42	10.61
3241	NASDAQ	BCBP	Mon, Mar 9, 2020	11.35	11.39	10.28	10.52
3240	NASDAQ	BCBP	Fri, Mar 6, 2020	11.46	11.67	11.14	11.32
3239	NASDAQ	BCBP	Thu, Mar 5, 2020	11.97	11.97	11.44	11.62
3238	NASDAQ	BCBP	Wed, Mar 4, 2020	11.67	11.95	11.35	11.95
3237	NASDAQ	BCBP	Tue, Mar 3, 2020	12.02	12.02	11.40	11.51
3236	NASDAQ	BCBP	Mon, Mar 2, 2020	11.58	12.09	11.54	12.06
3235	NASDAQ	BCBP	Fri, Feb 28, 2020	11.16	11.57	11.05	11.34
3234	NASDAQ	BCBP	Thu, Feb 27, 2020	12.11	12.38	11.11	11.56
3233	NASDAQ	BCBP	Wed, Feb 26, 2020	12.52	12.57	12.14	12.15
3232	NASDAQ	BCBP	Tue, Feb 25, 2020	12.65	12.76	12.35	12.43
3231	NASDAQ	BCBP	Mon, Feb 24, 2020	12.49	12.79	12.49	12.72
3230	NASDAQ	BCBP	Fri, Feb 21, 2020	12.99	12.99	12.76	12.78
3229	NASDAQ	BCBP	Thu, Feb 20, 2020	12.92	12.96	12.83	12.87
3228	NASDAQ	BCBP	Wed, Feb 19, 2020	12.99	13.14	12.87	12.90
3227	NASDAQ	BCBP	Tue, Feb 18, 2020	13.02	13.08	12.96	12.99
3226	NASDAQ	BCBP	Fri, Feb 14, 2020	13.20	13.20	13.01	13.04
3225	NASDAQ	BCBP	Thu, Feb 13, 2020	13.11	13.16	13.01	13.13
3224	NASDAQ	BCBP	Wed, Feb 12, 2020	13.12	13.23	13.00	13.02
3223	NASDAQ	BCBP	Tue, Feb 11, 2020	13.08	13.12	12.98	13.03
3222	NASDAQ	BCBP	Mon, Feb 10, 2020	13.00	13.06	12.91	13.01
3221	NASDAQ	BCBP	Fri, Feb 7, 2020	13.10	13.12	13.00	13.00
3220	NASDAQ	BCBP	Thu, Feb 6, 2020	13.32	13.32	13.20	13.21
3219	NASDAQ	BCBP	Wed, Feb 5, 2020	13.18	13.45	13.16	13.39
3218	NASDAQ	BCBP	Tue, Feb 4, 2020	13.30	13.32	13.08	13.08
3217	NASDAQ	BCBP	Mon, Feb 3, 2020	13.23	13.31	13.16	13.18
3216	NASDAQ	BCBP	Fri, Jan 31, 2020	13.46	13.46	13.11	13.12
3215	NASDAQ	BCBP	Thu, Jan 30, 2020	13.63	13.65	13.53	13.57
3214	NASDAQ	BCBP	Wed, Jan 29, 2020	13.71	13.72	13.62	13.69
3213	NASDAQ	BCBP	Tue, Jan 28, 2020	13.84	13.84	13.66	13.72
3212	NASDAQ	BCBP	Mon, Jan 27, 2020	13.62	13.79	13.62	13.73
3211	NASDAQ	BCBP	Fri, Jan 24, 2020	13.86	13.86	13.72	13.77
3210	NASDAQ	BCBP	Thu, Jan 23, 2020	13.79	13.98	13.70	13.85
3209	NASDAQ	BCBP	Wed, Jan 22, 2020	13.66	13.87	13.66	13.85
3208	NASDAQ	BCBP	Tue, Jan 21, 2020	13.78	13.86	13.73	13.80
3207	NASDAQ	BCBP	Fri, Jan 17, 2020	13.84	13.88	13.61	13.85
3206	NASDAQ	BCBP	Thu, Jan 16, 2020	13.67	13.85	13.65	13.78
3205	NASDAQ	BCBP	Wed, Jan 15, 2020	13.70	13.81	13.56	13.59
3204	NASDAQ	BCBP	Tue, Jan 14, 2020	13.77	13.86	13.61	13.75
3203	NASDAQ	BCBP	Mon, Jan 13, 2020	13.65	13.87	13.65	13.81
3202	NASDAQ	BCBP	Fri, Jan 10, 2020	13.80	13.82	13.57	13.69
3201	NASDAQ	BCBP	Thu, Jan 9, 2020	13.97	13.97	13.78	13.83
3200	NASDAQ	BCBP	Wed, Jan 8, 2020	13.97	13.98	13.80	13.91
3199	NASDAQ	BCBP	Tue, Jan 7, 2020	13.86	14.02	13.77	13.93
3198	NASDAQ	BCBP	Mon, Jan 6, 2020	13.67	13.98	13.67	13.94
3197	NASDAQ	BCBP	Fri, Jan 3, 2020	13.61	13.77	13.59	13.70
3196	NASDAQ	BCBP	Thu, Jan 2, 2020	13.88	13.91	13.46	13.73
3195	NASDAQ	BCBP	Tue, Dec 31, 2019	13.92	13.92	13.69	13.79
3194	NASDAQ	BCBP	Mon, Dec 30, 2019	13.92	13.99	13.73	13.89
3193	NASDAQ	BCBP	Fri, Dec 27, 2019	13.97	13.97	13.85	13.87
3192	NASDAQ	BCBP	Thu, Dec 26, 2019	14.10	14.14	13.90	13.91
3191	NASDAQ	BCBP	Tue, Dec 24, 2019	14.10	14.15	14.05	14.13
3190	NASDAQ	BCBP	Mon, Dec 23, 2019	14.50	14.50	13.94	14.05
3189	NASDAQ	BCBP	Fri, Dec 20, 2019	14.35	14.41	14.24	14.40
3188	NASDAQ	BCBP	Thu, Dec 19, 2019	14.26	14.37	14.20	14.35
3187	NASDAQ	BCBP	Wed, Dec 18, 2019	14.18	14.40	14.11	14.36
3186	NASDAQ	BCBP	Tue, Dec 17, 2019	14.18	14.26	14.07	14.18
3185	NASDAQ	BCBP	Mon, Dec 16, 2019	14.24	14.38	14.06	14.21
3184	NASDAQ	BCBP	Fri, Dec 13, 2019	13.89	14.13	13.88	14.12
3183	NASDAQ	BCBP	Thu, Dec 12, 2019	13.69	14.07	13.69	14.03
3182	NASDAQ	BCBP	Wed, Dec 11, 2019	13.64	13.83	13.57	13.72
3181	NASDAQ	BCBP	Tue, Dec 10, 2019	13.63	13.68	13.54	13.68
3180	NASDAQ	BCBP	Mon, Dec 9, 2019	13.43	13.68	13.34	13.64
3179	NASDAQ	BCBP	Fri, Dec 6, 2019	13.46	13.57	13.36	13.38
3178	NASDAQ	BCBP	Thu, Dec 5, 2019	13.30	13.45	13.30	13.39
3177	NASDAQ	BCBP	Wed, Dec 4, 2019	13.32	13.43	13.28	13.35
3176	NASDAQ	BCBP	Tue, Dec 3, 2019	13.00	13.31	12.94	13.28
3175	NASDAQ	BCBP	Mon, Dec 2, 2019	13.60	13.67	13.05	13.09
3174	NASDAQ	BCBP	Fri, Nov 29, 2019	13.50	13.58	13.44	13.54
3173	NASDAQ	BCBP	Wed, Nov 27, 2019	13.39	13.58	13.39	13.56
3172	NASDAQ	BCBP	Tue, Nov 26, 2019	13.33	13.53	13.33	13.40
3171	NASDAQ	BCBP	Mon, Nov 25, 2019	13.17	13.36	13.10	13.36
3170	NASDAQ	BCBP	Fri, Nov 22, 2019	13.17	13.19	13.03	13.18
3169	NASDAQ	BCBP	Thu, Nov 21, 2019	13.06	13.10	12.96	13.10
3168	NASDAQ	BCBP	Wed, Nov 20, 2019	13.10	13.24	13.00	13.08
3167	NASDAQ	BCBP	Tue, Nov 19, 2019	13.01	13.16	12.96	13.12
3166	NASDAQ	BCBP	Mon, Nov 18, 2019	13.01	13.08	12.90	13.04
3165	NASDAQ	BCBP	Fri, Nov 15, 2019	13.09	13.09	13.00	13.02
3164	NASDAQ	BCBP	Thu, Nov 14, 2019	13.00	13.06	13.00	13.01
3163	NASDAQ	BCBP	Wed, Nov 13, 2019	12.97	13.07	12.91	13.01
3162	NASDAQ	BCBP	Tue, Nov 12, 2019	13.01	13.15	12.97	13.07
3161	NASDAQ	BCBP	Mon, Nov 11, 2019	12.88	13.08	12.88	13.05
3160	NASDAQ	BCBP	Fri, Nov 8, 2019	13.01	13.11	12.93	12.99
3159	NASDAQ	BCBP	Thu, Nov 7, 2019	13.04	13.19	13.00	13.02
3158	NASDAQ	BCBP	Wed, Nov 6, 2019	13.17	13.26	13.02	13.06
3157	NASDAQ	BCBP	Tue, Nov 5, 2019	12.99	13.23	12.99	13.21
3156	NASDAQ	BCBP	Mon, Nov 4, 2019	13.00	13.05	12.95	13.02
3155	NASDAQ	BCBP	Fri, Nov 1, 2019	12.89	13.00	12.89	13.00
3154	NASDAQ	BCBP	Thu, Oct 31, 2019	12.90	12.93	12.31	12.90
3153	NASDAQ	BCBP	Wed, Oct 30, 2019	12.89	13.00	12.75	12.96
3152	NASDAQ	BCBP	Tue, Oct 29, 2019	13.00	13.00	12.91	12.93
3151	NASDAQ	BCBP	Mon, Oct 28, 2019	12.88	13.00	12.88	12.98
3150	NASDAQ	BCBP	Fri, Oct 25, 2019	12.89	13.00	12.83	12.90
3149	NASDAQ	BCBP	Thu, Oct 24, 2019	12.99	13.00	12.84	12.96
3148	NASDAQ	BCBP	Wed, Oct 23, 2019	12.95	13.00	12.79	12.97
3147	NASDAQ	BCBP	Tue, Oct 22, 2019	12.96	13.06	12.93	13.00
3146	NASDAQ	BCBP	Mon, Oct 21, 2019	12.99	13.00	12.92	13.00
3145	NASDAQ	BCBP	Fri, Oct 18, 2019	12.90	13.00	12.90	12.92
3144	NASDAQ	BCBP	Thu, Oct 17, 2019	12.98	13.00	12.90	12.96
3143	NASDAQ	BCBP	Wed, Oct 16, 2019	12.91	13.00	12.84	12.92
3142	NASDAQ	BCBP	Tue, Oct 15, 2019	13.00	13.02	12.39	12.90
3141	NASDAQ	BCBP	Mon, Oct 14, 2019	12.98	13.00	12.94	12.99
3140	NASDAQ	BCBP	Fri, Oct 11, 2019	13.00	13.03	12.70	12.93
3139	NASDAQ	BCBP	Thu, Oct 10, 2019	12.95	12.99	12.72	12.90
3138	NASDAQ	BCBP	Wed, Oct 9, 2019	12.75	13.00	12.75	12.96
3137	NASDAQ	BCBP	Tue, Oct 8, 2019	12.78	12.82	12.59	12.73
3136	NASDAQ	BCBP	Mon, Oct 7, 2019	12.68	13.00	12.68	12.91
3135	NASDAQ	BCBP	Fri, Oct 4, 2019	12.64	12.76	12.53	12.76
3134	NASDAQ	BCBP	Thu, Oct 3, 2019	12.55	12.69	12.48	12.57
3133	NASDAQ	BCBP	Wed, Oct 2, 2019	12.47	12.65	12.41	12.63
3132	NASDAQ	BCBP	Tue, Oct 1, 2019	12.85	12.92	12.49	12.57
3131	NASDAQ	BCBP	Mon, Sep 30, 2019	13.02	13.02	12.82	12.84
3130	NASDAQ	BCBP	Fri, Sep 27, 2019	12.95	13.02	12.91	12.96
3129	NASDAQ	BCBP	Thu, Sep 26, 2019	12.93	13.00	12.53	12.96
3128	NASDAQ	BCBP	Wed, Sep 25, 2019	13.00	13.05	12.96	12.99
3127	NASDAQ	BCBP	Tue, Sep 24, 2019	12.90	13.13	12.88	12.96
3126	NASDAQ	BCBP	Mon, Sep 23, 2019	13.01	13.08	12.96	13.00
3125	NASDAQ	BCBP	Fri, Sep 20, 2019	12.79	13.16	12.79	13.03
3124	NASDAQ	BCBP	Thu, Sep 19, 2019	12.99	13.05	12.81	12.82
3123	NASDAQ	BCBP	Wed, Sep 18, 2019	12.99	13.00	12.88	12.95
3122	NASDAQ	BCBP	Tue, Sep 17, 2019	12.91	13.07	12.85	12.99
3121	NASDAQ	BCBP	Mon, Sep 16, 2019	13.00	13.06	12.95	13.00
3120	NASDAQ	BCBP	Fri, Sep 13, 2019	13.00	13.09	12.98	12.98
3119	NASDAQ	BCBP	Thu, Sep 12, 2019	12.92	13.03	12.83	13.03
3118	NASDAQ	BCBP	Wed, Sep 11, 2019	12.94	13.09	12.60	12.96
3117	NASDAQ	BCBP	Tue, Sep 10, 2019	12.57	12.95	12.49	12.86
3116	NASDAQ	BCBP	Mon, Sep 9, 2019	12.48	12.81	12.48	12.81
3115	NASDAQ	BCBP	Fri, Sep 6, 2019	12.61	12.62	12.50	12.50
3114	NASDAQ	BCBP	Thu, Sep 5, 2019	12.49	12.63	12.46	12.53
3113	NASDAQ	BCBP	Wed, Sep 4, 2019	12.43	12.43	12.25	12.33
3112	NASDAQ	BCBP	Tue, Sep 3, 2019	12.24	12.35	12.15	12.27
3111	NASDAQ	BCBP	Fri, Aug 30, 2019	12.44	12.44	12.31	12.36
3110	NASDAQ	BCBP	Thu, Aug 29, 2019	12.21	12.50	12.21	12.47
3109	NASDAQ	BCBP	Wed, Aug 28, 2019	11.91	12.15	11.91	12.12
3108	NASDAQ	BCBP	Tue, Aug 27, 2019	12.13	12.19	11.88	11.90
3107	NASDAQ	BCBP	Mon, Aug 26, 2019	11.95	12.08	11.90	12.03
3106	NASDAQ	BCBP	Fri, Aug 23, 2019	12.19	12.22	11.71	11.81
3105	NASDAQ	BCBP	Thu, Aug 22, 2019	12.15	12.24	12.14	12.15
3104	NASDAQ	BCBP	Wed, Aug 21, 2019	12.10	12.14	12.02	12.12
3103	NASDAQ	BCBP	Tue, Aug 20, 2019	12.05	12.05	11.93	11.98
3102	NASDAQ	BCBP	Mon, Aug 19, 2019	12.05	12.20	12.05	12.13
3101	NASDAQ	BCBP	Fri, Aug 16, 2019	11.85	12.10	11.79	12.08
3100	NASDAQ	BCBP	Thu, Aug 15, 2019	11.80	11.90	11.59	11.77
3099	NASDAQ	BCBP	Wed, Aug 14, 2019	12.00	12.00	11.58	11.65
3098	NASDAQ	BCBP	Tue, Aug 13, 2019	11.90	12.12	11.90	12.08
3097	NASDAQ	BCBP	Mon, Aug 12, 2019	11.99	12.00	11.93	11.99
3096	NASDAQ	BCBP	Fri, Aug 9, 2019	12.21	12.28	11.96	11.98
3095	NASDAQ	BCBP	Thu, Aug 8, 2019	12.42	12.47	12.20	12.22
3094	NASDAQ	BCBP	Wed, Aug 7, 2019	12.26	12.44	12.21	12.30
3093	NASDAQ	BCBP	Tue, Aug 6, 2019	12.31	12.42	12.15	12.39
3092	NASDAQ	BCBP	Mon, Aug 5, 2019	12.43	12.61	12.15	12.28
3091	NASDAQ	BCBP	Fri, Aug 2, 2019	12.50	12.55	12.36	12.40
3090	NASDAQ	BCBP	Thu, Aug 1, 2019	12.89	12.98	12.61	12.61
3089	NASDAQ	BCBP	Wed, Jul 31, 2019	13.03	13.03	12.83	12.83
3088	NASDAQ	BCBP	Tue, Jul 30, 2019	12.94	13.03	12.91	12.97
3087	NASDAQ	BCBP	Mon, Jul 29, 2019	12.88	13.00	12.88	12.95
3086	NASDAQ	BCBP	Fri, Jul 26, 2019	12.93	13.06	12.90	12.96
3085	NASDAQ	BCBP	Thu, Jul 25, 2019	12.91	12.95	12.78	12.85
3084	NASDAQ	BCBP	Wed, Jul 24, 2019	12.96	13.06	12.84	12.99
3083	NASDAQ	BCBP	Tue, Jul 23, 2019	12.84	12.97	12.69	12.97
3082	NASDAQ	BCBP	Mon, Jul 22, 2019	12.75	12.94	12.75	12.91
3081	NASDAQ	BCBP	Fri, Jul 19, 2019	12.77	12.93	12.71	12.77
3080	NASDAQ	BCBP	Thu, Jul 18, 2019	12.76	12.86	12.76	12.86
3079	NASDAQ	BCBP	Wed, Jul 17, 2019	12.87	12.94	12.69	12.69
3078	NASDAQ	BCBP	Tue, Jul 16, 2019	12.99	13.06	12.85	12.95
3077	NASDAQ	BCBP	Mon, Jul 15, 2019	13.08	13.11	12.75	13.02
3076	NASDAQ	BCBP	Fri, Jul 12, 2019	12.91	13.20	12.91	13.14
3075	NASDAQ	BCBP	Thu, Jul 11, 2019	12.88	13.11	12.88	12.96
3074	NASDAQ	BCBP	Wed, Jul 10, 2019	12.94	13.07	12.86	12.92
3073	NASDAQ	BCBP	Tue, Jul 9, 2019	12.91	13.14	12.91	13.04
3072	NASDAQ	BCBP	Mon, Jul 8, 2019	13.03	13.16	12.99	13.01
3071	NASDAQ	BCBP	Fri, Jul 5, 2019	12.81	13.10	12.76	13.02
3070	NASDAQ	BCBP	Wed, Jul 3, 2019	12.56	12.83	12.56	12.79
3069	NASDAQ	BCBP	Tue, Jul 2, 2019	13.29	13.29	12.66	12.74
3068	NASDAQ	BCBP	Mon, Jul 1, 2019	13.76	13.76	12.90	13.23
3067	NASDAQ	BCBP	Fri, Jun 28, 2019	12.68	14.96	12.68	13.85
3066	NASDAQ	BCBP	Thu, Jun 27, 2019	12.23	12.60	12.23	12.60
3065	NASDAQ	BCBP	Wed, Jun 26, 2019	12.34	12.35	12.23	12.24
3064	NASDAQ	BCBP	Tue, Jun 25, 2019	12.44	12.44	12.16	12.21
3063	NASDAQ	BCBP	Mon, Jun 24, 2019	12.35	12.74	12.17	12.20
3062	NASDAQ	BCBP	Fri, Jun 21, 2019	12.45	12.57	12.34	12.35
3061	NASDAQ	BCBP	Thu, Jun 20, 2019	12.59	12.60	12.54	12.54
3060	NASDAQ	BCBP	Wed, Jun 19, 2019	12.59	12.65	12.50	12.59
3059	NASDAQ	BCBP	Tue, Jun 18, 2019	12.66	12.66	12.43	12.57
3058	NASDAQ	BCBP	Mon, Jun 17, 2019	12.52	12.58	12.34	12.37
3057	NASDAQ	BCBP	Fri, Jun 14, 2019	12.61	12.63	12.38	12.46
3056	NASDAQ	BCBP	Thu, Jun 13, 2019	12.45	12.64	12.45	12.53
3055	NASDAQ	BCBP	Wed, Jun 12, 2019	12.64	12.71	12.45	12.49
3054	NASDAQ	BCBP	Tue, Jun 11, 2019	12.81	12.81	12.56	12.63
3053	NASDAQ	BCBP	Mon, Jun 10, 2019	12.69	12.72	12.58	12.70
3052	NASDAQ	BCBP	Fri, Jun 7, 2019	12.55	12.70	12.51	12.51
3051	NASDAQ	BCBP	Thu, Jun 6, 2019	12.71	12.78	12.59	12.61
3050	NASDAQ	BCBP	Wed, Jun 5, 2019	12.86	12.87	12.75	12.77
3049	NASDAQ	BCBP	Tue, Jun 4, 2019	12.89	13.08	12.89	12.98
3048	NASDAQ	BCBP	Mon, Jun 3, 2019	12.20	12.89	12.20	12.85
3047	NASDAQ	BCBP	Fri, May 31, 2019	12.29	12.29	12.16	12.24
3046	NASDAQ	BCBP	Thu, May 30, 2019	12.54	12.54	12.26	12.31
3045	NASDAQ	BCBP	Wed, May 29, 2019	12.52	12.65	12.47	12.49
3044	NASDAQ	BCBP	Tue, May 28, 2019	12.69	12.69	12.50	12.54
3043	NASDAQ	BCBP	Fri, May 24, 2019	12.44	12.72	12.34	12.60
3042	NASDAQ	BCBP	Thu, May 23, 2019	12.45	12.58	12.34	12.44
3041	NASDAQ	BCBP	Wed, May 22, 2019	12.59	12.60	12.47	12.59
3040	NASDAQ	BCBP	Tue, May 21, 2019	12.45	12.57	12.45	12.56
3039	NASDAQ	BCBP	Mon, May 20, 2019	12.52	12.67	12.45	12.48
3038	NASDAQ	BCBP	Fri, May 17, 2019	12.68	12.76	12.54	12.54
3037	NASDAQ	BCBP	Thu, May 16, 2019	12.69	12.83	12.69	12.79
3036	NASDAQ	BCBP	Wed, May 15, 2019	12.69	12.80	12.61	12.69
3035	NASDAQ	BCBP	Tue, May 14, 2019	12.62	12.81	12.62	12.81
3034	NASDAQ	BCBP	Mon, May 13, 2019	12.90	13.00	12.64	12.64
3033	NASDAQ	BCBP	Fri, May 10, 2019	12.88	13.08	12.84	13.03
3032	NASDAQ	BCBP	Thu, May 9, 2019	12.86	13.10	12.85	12.92
3031	NASDAQ	BCBP	Wed, May 8, 2019	13.24	13.24	12.97	12.98
3030	NASDAQ	BCBP	Tue, May 7, 2019	13.17	13.28	12.61	13.08
3029	NASDAQ	BCBP	Mon, May 6, 2019	13.30	13.40	13.25	13.25
3028	NASDAQ	BCBP	Fri, May 3, 2019	13.25	13.38	13.18	13.32
3027	NASDAQ	BCBP	Thu, May 2, 2019	13.12	13.12	12.95	13.04
3026	NASDAQ	BCBP	Wed, May 1, 2019	13.37	13.37	12.94	13.07
3025	NASDAQ	BCBP	Tue, Apr 30, 2019	13.36	13.36	13.04	13.22
3024	NASDAQ	BCBP	Mon, Apr 29, 2019	13.16	13.50	13.16	13.32
3023	NASDAQ	BCBP	Fri, Apr 26, 2019	13.01	13.31	13.01	13.29
3022	NASDAQ	BCBP	Thu, Apr 25, 2019	13.25	13.25	13.00	13.04
3021	NASDAQ	BCBP	Wed, Apr 24, 2019	13.30	13.42	13.22	13.28
3020	NASDAQ	BCBP	Tue, Apr 23, 2019	13.15	13.49	13.05	13.40
3019	NASDAQ	BCBP	Mon, Apr 22, 2019	13.13	13.20	13.02	13.15
3018	NASDAQ	BCBP	Thu, Apr 18, 2019	13.02	13.09	12.98	13.08
3017	NASDAQ	BCBP	Wed, Apr 17, 2019	13.13	13.19	13.00	13.06
3016	NASDAQ	BCBP	Tue, Apr 16, 2019	13.03	13.20	13.03	13.06
3015	NASDAQ	BCBP	Mon, Apr 15, 2019	13.14	13.14	12.79	13.06
3014	NASDAQ	BCBP	Fri, Apr 12, 2019	13.18	13.19	12.99	13.15
3013	NASDAQ	BCBP	Thu, Apr 11, 2019	12.94	13.15	12.94	13.06
3012	NASDAQ	BCBP	Wed, Apr 10, 2019	12.75	12.99	12.70	12.98
3011	NASDAQ	BCBP	Tue, Apr 9, 2019	12.91	13.09	12.75	12.76
3010	NASDAQ	BCBP	Mon, Apr 8, 2019	12.90	13.02	12.90	12.94
3009	NASDAQ	BCBP	Fri, Apr 5, 2019	13.09	13.17	12.95	12.98
3008	NASDAQ	BCBP	Thu, Apr 4, 2019	13.16	13.21	13.05	13.13
3007	NASDAQ	BCBP	Wed, Apr 3, 2019	13.25	13.25	13.07	13.15
3006	NASDAQ	BCBP	Tue, Apr 2, 2019	13.20	13.21	13.09	13.19
3005	NASDAQ	BCBP	Mon, Apr 1, 2019	13.40	13.53	13.24	13.24
3004	NASDAQ	BCBP	Fri, Mar 29, 2019	13.43	13.60	13.29	13.40
3003	NASDAQ	BCBP	Thu, Mar 28, 2019	13.30	13.48	13.29	13.35
3002	NASDAQ	BCBP	Wed, Mar 27, 2019	12.82	13.46	12.82	13.33
3001	NASDAQ	BCBP	Tue, Mar 26, 2019	12.40	12.97	12.39	12.87
3000	NASDAQ	BCBP	Mon, Mar 25, 2019	12.35	12.75	12.32	12.41
2999	NASDAQ	BCBP	Fri, Mar 22, 2019	12.85	12.85	12.35	12.35
2998	NASDAQ	BCBP	Thu, Mar 21, 2019	13.03	13.20	12.84	12.84
2997	NASDAQ	BCBP	Wed, Mar 20, 2019	13.18	13.43	12.95	13.04
2996	NASDAQ	BCBP	Tue, Mar 19, 2019	13.35	13.50	13.07	13.11
2995	NASDAQ	BCBP	Mon, Mar 18, 2019	13.36	13.56	13.27	13.31
2994	NASDAQ	BCBP	Fri, Mar 15, 2019	13.27	13.49	13.08	13.30
2993	NASDAQ	BCBP	Thu, Mar 14, 2019	13.37	13.40	13.15	13.27
2992	NASDAQ	BCBP	Wed, Mar 13, 2019	13.25	13.47	13.12	13.38
2991	NASDAQ	BCBP	Tue, Mar 12, 2019	13.15	13.61	13.15	13.21
2990	NASDAQ	BCBP	Mon, Mar 11, 2019	13.00	13.43	13.00	13.12
2989	NASDAQ	BCBP	Fri, Mar 8, 2019	12.52	13.14	12.37	13.00
2988	NASDAQ	BCBP	Thu, Mar 7, 2019	12.78	12.87	12.56	12.56
2987	NASDAQ	BCBP	Wed, Mar 6, 2019	13.06	13.10	12.74	12.74
2986	NASDAQ	BCBP	Tue, Mar 5, 2019	13.01	13.17	13.00	13.11
2985	NASDAQ	BCBP	Mon, Mar 4, 2019	13.23	13.35	13.06	13.06
2984	NASDAQ	BCBP	Fri, Mar 1, 2019	13.15	13.24	12.90	13.23
2983	NASDAQ	BCBP	Thu, Feb 28, 2019	13.10	13.25	13.06	13.12
2982	NASDAQ	BCBP	Wed, Feb 27, 2019	12.65	13.24	12.64	13.13
2981	NASDAQ	BCBP	Tue, Feb 26, 2019	12.65	12.75	12.65	12.68
2980	NASDAQ	BCBP	Mon, Feb 25, 2019	12.69	12.69	12.60	12.62
2979	NASDAQ	BCBP	Fri, Feb 22, 2019	12.45	12.73	12.38	12.64
2978	NASDAQ	BCBP	Thu, Feb 21, 2019	12.48	12.48	12.33	12.38
2977	NASDAQ	BCBP	Wed, Feb 20, 2019	12.32	12.43	12.18	12.32
2976	NASDAQ	BCBP	Tue, Feb 19, 2019	12.17	12.32	12.07	12.29
2975	NASDAQ	BCBP	Fri, Feb 15, 2019	11.85	12.15	11.85	12.14
2974	NASDAQ	BCBP	Thu, Feb 14, 2019	11.88	11.95	11.83	11.83
2973	NASDAQ	BCBP	Wed, Feb 13, 2019	11.96	12.06	11.89	11.95
2972	NASDAQ	BCBP	Tue, Feb 12, 2019	12.00	12.16	11.98	12.00
2971	NASDAQ	BCBP	Mon, Feb 11, 2019	11.97	12.00	11.86	11.97
2970	NASDAQ	BCBP	Fri, Feb 8, 2019	11.97	12.00	11.83	11.92
2969	NASDAQ	BCBP	Thu, Feb 7, 2019	11.93	12.00	11.86	11.96
2968	NASDAQ	BCBP	Wed, Feb 6, 2019	11.90	12.08	11.90	11.99
2967	NASDAQ	BCBP	Tue, Feb 5, 2019	11.96	12.11	11.94	11.95
2966	NASDAQ	BCBP	Mon, Feb 4, 2019	11.98	12.05	11.95	12.00
2965	NASDAQ	BCBP	Fri, Feb 1, 2019	11.75	12.05	11.75	11.98
2964	NASDAQ	BCBP	Thu, Jan 31, 2019	11.61	11.75	11.51	11.74
2963	NASDAQ	BCBP	Wed, Jan 30, 2019	11.19	11.74	11.19	11.55
2962	NASDAQ	BCBP	Tue, Jan 29, 2019	11.04	11.24	10.97	11.20
2961	NASDAQ	BCBP	Mon, Jan 28, 2019	11.07	11.18	11.00	11.05
2960	NASDAQ	BCBP	Fri, Jan 25, 2019	11.11	11.25	11.01	11.08
2959	NASDAQ	BCBP	Thu, Jan 24, 2019	11.04	11.14	10.98	11.05
2958	NASDAQ	BCBP	Wed, Jan 23, 2019	10.98	11.10	10.96	11.02
2957	NASDAQ	BCBP	Tue, Jan 22, 2019	11.14	11.15	10.91	10.98
2956	NASDAQ	BCBP	Fri, Jan 18, 2019	11.07	11.21	11.03	11.10
2955	NASDAQ	BCBP	Thu, Jan 17, 2019	10.97	11.23	10.97	11.07
2954	NASDAQ	BCBP	Wed, Jan 16, 2019	10.95	11.15	10.89	11.00
2953	NASDAQ	BCBP	Tue, Jan 15, 2019	10.85	11.23	10.85	10.90
2952	NASDAQ	BCBP	Mon, Jan 14, 2019	11.00	11.00	10.80	10.86
2951	NASDAQ	BCBP	Fri, Jan 11, 2019	11.01	11.16	10.91	10.99
2950	NASDAQ	BCBP	Thu, Jan 10, 2019	10.94	11.15	10.90	11.01
2949	NASDAQ	BCBP	Wed, Jan 9, 2019	11.02	11.09	10.94	11.00
2948	NASDAQ	BCBP	Tue, Jan 8, 2019	11.06	11.07	10.91	11.01
2947	NASDAQ	BCBP	Mon, Jan 7, 2019	10.96	11.13	10.95	11.00
2946	NASDAQ	BCBP	Fri, Jan 4, 2019	10.90	11.09	10.90	11.00
2945	NASDAQ	BCBP	Thu, Jan 3, 2019	10.75	11.07	10.51	10.81
2944	NASDAQ	BCBP	Wed, Jan 2, 2019	10.40	10.96	10.34	10.79
2943	NASDAQ	BCBP	Mon, Dec 31, 2018	10.42	10.52	10.40	10.47
2942	NASDAQ	BCBP	Fri, Dec 28, 2018	10.48	10.62	10.32	10.40
2941	NASDAQ	BCBP	Thu, Dec 27, 2018	10.28	10.50	10.17	10.49
2940	NASDAQ	BCBP	Wed, Dec 26, 2018	10.32	10.50	10.12	10.36
2939	NASDAQ	BCBP	Mon, Dec 24, 2018	10.54	10.67	10.26	10.26
2938	NASDAQ	BCBP	Fri, Dec 21, 2018	10.70	10.73	10.51	10.58
2937	NASDAQ	BCBP	Thu, Dec 20, 2018	10.90	11.03	10.64	10.70
2936	NASDAQ	BCBP	Wed, Dec 19, 2018	11.24	11.38	10.86	10.94
2935	NASDAQ	BCBP	Tue, Dec 18, 2018	11.25	11.35	11.18	11.22
2934	NASDAQ	BCBP	Mon, Dec 17, 2018	11.28	11.35	11.16	11.18
2933	NASDAQ	BCBP	Fri, Dec 14, 2018	11.25	11.33	11.12	11.26
2932	NASDAQ	BCBP	Thu, Dec 13, 2018	11.45	11.45	11.20	11.30
2931	NASDAQ	BCBP	Wed, Dec 12, 2018	11.45	11.48	11.26	11.40
2930	NASDAQ	BCBP	Tue, Dec 11, 2018	11.33	11.53	11.20	11.37
2929	NASDAQ	BCBP	Mon, Dec 10, 2018	11.31	11.34	11.15	11.33
2928	NASDAQ	BCBP	Fri, Dec 7, 2018	11.29	11.56	11.22	11.32
2927	NASDAQ	BCBP	Thu, Dec 6, 2018	11.06	11.40	11.06	11.29
2926	NASDAQ	BCBP	Tue, Dec 4, 2018	11.61	11.62	11.05	11.09
2925	NASDAQ	BCBP	Mon, Dec 3, 2018	11.75	11.75	11.53	11.67
2924	NASDAQ	BCBP	Fri, Nov 30, 2018	11.51	11.79	11.51	11.71
2923	NASDAQ	BCBP	Thu, Nov 29, 2018	11.97	12.00	11.50	11.58
2922	NASDAQ	BCBP	Wed, Nov 28, 2018	11.88	12.08	11.75	11.97
2921	NASDAQ	BCBP	Tue, Nov 27, 2018	11.69	11.93	11.69	11.80
2920	NASDAQ	BCBP	Mon, Nov 26, 2018	11.59	12.02	11.54	11.76
2919	NASDAQ	BCBP	Fri, Nov 23, 2018	11.55	11.63	11.46	11.57
2918	NASDAQ	BCBP	Wed, Nov 21, 2018	11.54	11.69	11.51	11.66
2917	NASDAQ	BCBP	Tue, Nov 20, 2018	11.51	11.56	11.42	11.50
2916	NASDAQ	BCBP	Mon, Nov 19, 2018	11.74	11.92	11.63	11.65
2915	NASDAQ	BCBP	Fri, Nov 16, 2018	11.68	12.01	11.57	11.71
2914	NASDAQ	BCBP	Thu, Nov 15, 2018	11.76	11.90	11.68	11.73
2913	NASDAQ	BCBP	Wed, Nov 14, 2018	11.97	11.97	11.76	11.82
2912	NASDAQ	BCBP	Tue, Nov 13, 2018	11.87	11.99	11.78	11.89
2911	NASDAQ	BCBP	Mon, Nov 12, 2018	12.00	12.10	11.81	11.85
2910	NASDAQ	BCBP	Fri, Nov 9, 2018	12.18	12.18	12.03	12.08
2909	NASDAQ	BCBP	Thu, Nov 8, 2018	12.12	12.20	12.09	12.16
2908	NASDAQ	BCBP	Wed, Nov 7, 2018	12.26	12.37	12.15	12.19
2907	NASDAQ	BCBP	Tue, Nov 6, 2018	11.99	12.34	11.99	12.30
2906	NASDAQ	BCBP	Mon, Nov 5, 2018	12.05	12.24	11.77	12.04
2905	NASDAQ	BCBP	Fri, Nov 2, 2018	12.03	12.11	11.95	12.03
2904	NASDAQ	BCBP	Thu, Nov 1, 2018	12.42	12.42	12.01	12.03
2903	NASDAQ	BCBP	Wed, Oct 31, 2018	12.63	12.75	12.38	12.44
2902	NASDAQ	BCBP	Tue, Oct 30, 2018	12.55	12.79	12.55	12.66
2901	NASDAQ	BCBP	Mon, Oct 29, 2018	12.25	12.49	12.25	12.49
2900	NASDAQ	BCBP	Fri, Oct 26, 2018	12.05	13.40	12.05	12.23
2899	NASDAQ	BCBP	Thu, Oct 25, 2018	12.11	12.47	12.01	12.15
2898	NASDAQ	BCBP	Wed, Oct 24, 2018	12.70	12.70	12.10	12.17
2897	NASDAQ	BCBP	Tue, Oct 23, 2018	12.74	13.13	12.74	12.76
2896	NASDAQ	BCBP	Mon, Oct 22, 2018	13.02	13.14	12.97	12.97
2895	NASDAQ	BCBP	Fri, Oct 19, 2018	13.05	13.24	13.02	13.03
2894	NASDAQ	BCBP	Thu, Oct 18, 2018	13.26	13.26	13.01	13.16
2893	NASDAQ	BCBP	Wed, Oct 17, 2018	13.31	13.71	13.27	13.27
2892	NASDAQ	BCBP	Tue, Oct 16, 2018	13.19	13.72	12.70	13.24
2891	NASDAQ	BCBP	Mon, Oct 15, 2018	13.15	13.46	13.12	13.19
2890	NASDAQ	BCBP	Fri, Oct 12, 2018	13.56	13.81	12.92	13.01
2889	NASDAQ	BCBP	Thu, Oct 11, 2018	13.64	13.83	13.50	13.51
2888	NASDAQ	BCBP	Wed, Oct 10, 2018	13.76	14.08	13.66	13.66
2887	NASDAQ	BCBP	Tue, Oct 9, 2018	13.68	14.06	13.68	13.74
2886	NASDAQ	BCBP	Mon, Oct 8, 2018	13.84	13.91	13.80	13.82
2885	NASDAQ	BCBP	Fri, Oct 5, 2018	13.80	14.17	13.72	13.76
2884	NASDAQ	BCBP	Thu, Oct 4, 2018	13.83	14.00	13.76	13.76
2883	NASDAQ	BCBP	Wed, Oct 3, 2018	13.43	13.85	13.43	13.79
2882	NASDAQ	BCBP	Tue, Oct 2, 2018	13.80	13.93	13.44	13.46
2881	NASDAQ	BCBP	Mon, Oct 1, 2018	13.85	14.05	13.75	13.76
2880	NASDAQ	BCBP	Fri, Sep 28, 2018	13.85	13.90	13.80	13.85
2879	NASDAQ	BCBP	Thu, Sep 27, 2018	13.85	13.85	13.75	13.85
2878	NASDAQ	BCBP	Wed, Sep 26, 2018	13.90	13.90	13.75	13.80
2877	NASDAQ	BCBP	Tue, Sep 25, 2018	13.90	14.00	13.85	13.90
2876	NASDAQ	BCBP	Mon, Sep 24, 2018	14.10	14.10	14.00	14.00
2875	NASDAQ	BCBP	Fri, Sep 21, 2018	14.00	14.20	13.95	14.05
2874	NASDAQ	BCBP	Thu, Sep 20, 2018	14.05	14.20	14.05	14.10
2873	NASDAQ	BCBP	Wed, Sep 19, 2018	14.25	14.35	14.00	14.00
2872	NASDAQ	BCBP	Tue, Sep 18, 2018	14.30	14.40	14.10	14.15
2871	NASDAQ	BCBP	Mon, Sep 17, 2018	14.55	14.55	14.40	14.40
2870	NASDAQ	BCBP	Fri, Sep 14, 2018	14.55	14.55	14.40	14.45
2869	NASDAQ	BCBP	Thu, Sep 13, 2018	14.70	14.70	14.50	14.50
2868	NASDAQ	BCBP	Wed, Sep 12, 2018	14.70	14.70	14.40	14.60
2867	NASDAQ	BCBP	Tue, Sep 11, 2018	14.70	14.80	14.65	14.70
2866	NASDAQ	BCBP	Mon, Sep 10, 2018	14.85	15.00	14.70	14.80
2865	NASDAQ	BCBP	Fri, Sep 7, 2018	14.70	14.80	14.60	14.70
2864	NASDAQ	BCBP	Thu, Sep 6, 2018	14.85	14.85	14.55	14.75
2863	NASDAQ	BCBP	Wed, Sep 5, 2018	14.80	14.80	14.65	14.70
2862	NASDAQ	BCBP	Tue, Sep 4, 2018	14.85	14.95	14.70	14.80
2861	NASDAQ	BCBP	Fri, Aug 31, 2018	14.75	14.90	14.58	14.85
2860	NASDAQ	BCBP	Thu, Aug 30, 2018	14.85	14.90	14.65	14.75
2859	NASDAQ	BCBP	Wed, Aug 29, 2018	14.60	15.05	14.60	14.85
2858	NASDAQ	BCBP	Tue, Aug 28, 2018	15.00	15.00	14.60	14.70
2857	NASDAQ	BCBP	Mon, Aug 27, 2018	14.95	15.00	14.90	14.90
2856	NASDAQ	BCBP	Fri, Aug 24, 2018	15.00	15.05	14.80	14.85
2855	NASDAQ	BCBP	Thu, Aug 23, 2018	14.90	15.10	14.86	14.95
2854	NASDAQ	BCBP	Wed, Aug 22, 2018	14.95	15.00	14.80	14.90
2853	NASDAQ	BCBP	Tue, Aug 21, 2018	15.05	15.10	14.90	14.90
2852	NASDAQ	BCBP	Mon, Aug 20, 2018	15.00	15.00	14.80	15.00
2851	NASDAQ	BCBP	Fri, Aug 17, 2018	14.85	15.05	14.80	14.85
2850	NASDAQ	BCBP	Thu, Aug 16, 2018	14.75	15.10	14.75	14.95
2849	NASDAQ	BCBP	Wed, Aug 15, 2018	14.90	15.10	14.60	14.60
2848	NASDAQ	BCBP	Tue, Aug 14, 2018	14.90	15.05	14.90	15.05
2847	NASDAQ	BCBP	Mon, Aug 13, 2018	14.90	14.90	14.68	14.80
2846	NASDAQ	BCBP	Fri, Aug 10, 2018	14.75	14.95	14.75	14.80
2845	NASDAQ	BCBP	Thu, Aug 9, 2018	14.80	14.95	14.75	14.90
2844	NASDAQ	BCBP	Wed, Aug 8, 2018	14.75	14.87	14.75	14.83
2843	NASDAQ	BCBP	Tue, Aug 7, 2018	14.60	14.85	14.60	14.75
2842	NASDAQ	BCBP	Mon, Aug 6, 2018	14.80	14.95	14.50	14.70
2841	NASDAQ	BCBP	Fri, Aug 3, 2018	14.85	14.85	14.45	14.70
2840	NASDAQ	BCBP	Thu, Aug 2, 2018	15.00	15.10	14.90	15.10
2839	NASDAQ	BCBP	Wed, Aug 1, 2018	15.05	15.10	14.80	14.90
2838	NASDAQ	BCBP	Tue, Jul 31, 2018	15.15	15.15	14.85	14.90
2837	NASDAQ	BCBP	Mon, Jul 30, 2018	14.85	15.10	14.80	14.85
2836	NASDAQ	BCBP	Fri, Jul 27, 2018	14.95	14.95	14.55	14.75
2835	NASDAQ	BCBP	Thu, Jul 26, 2018	14.65	15.05	14.65	14.95
2834	NASDAQ	BCBP	Wed, Jul 25, 2018	14.95	14.95	14.60	14.60
2833	NASDAQ	BCBP	Tue, Jul 24, 2018	15.20	15.20	14.95	14.95
2832	NASDAQ	BCBP	Mon, Jul 23, 2018	15.00	15.20	14.95	15.10
2831	NASDAQ	BCBP	Fri, Jul 20, 2018	15.00	15.15	14.92	15.10
2830	NASDAQ	BCBP	Thu, Jul 19, 2018	14.90	15.20	14.90	14.95
2829	NASDAQ	BCBP	Wed, Jul 18, 2018	14.95	15.10	14.90	15.00
2828	NASDAQ	BCBP	Tue, Jul 17, 2018	15.15	15.15	14.90	14.95
2827	NASDAQ	BCBP	Mon, Jul 16, 2018	15.10	15.30	15.00	15.10
2826	NASDAQ	BCBP	Fri, Jul 13, 2018	15.35	15.35	15.05	15.05
2825	NASDAQ	BCBP	Thu, Jul 12, 2018	15.25	15.30	15.10	15.25
2824	NASDAQ	BCBP	Wed, Jul 11, 2018	15.50	15.50	15.30	15.30
2823	NASDAQ	BCBP	Tue, Jul 10, 2018	15.70	15.70	15.35	15.45
2822	NASDAQ	BCBP	Mon, Jul 9, 2018	14.95	15.70	14.95	15.63
2821	NASDAQ	BCBP	Fri, Jul 6, 2018	15.25	15.30	15.10	15.18
2820	NASDAQ	BCBP	Thu, Jul 5, 2018	15.35	15.40	15.15	15.25
2819	NASDAQ	BCBP	Tue, Jul 3, 2018	15.40	15.55	15.25	15.28
2818	NASDAQ	BCBP	Mon, Jul 2, 2018	14.95	15.50	14.95	15.40
2817	NASDAQ	BCBP	Fri, Jun 29, 2018	15.15	15.25	15.00	15.00
2816	NASDAQ	BCBP	Thu, Jun 28, 2018	15.05	15.30	15.05	15.15
2815	NASDAQ	BCBP	Wed, Jun 27, 2018	15.20	15.20	14.95	15.00
2814	NASDAQ	BCBP	Tue, Jun 26, 2018	15.20	15.35	14.70	15.25
2813	NASDAQ	BCBP	Mon, Jun 25, 2018	15.05	15.45	15.05	15.25
2812	NASDAQ	BCBP	Fri, Jun 22, 2018	14.90	15.65	14.75	15.10
2811	NASDAQ	BCBP	Thu, Jun 21, 2018	15.00	15.05	14.80	14.80
2810	NASDAQ	BCBP	Wed, Jun 20, 2018	14.85	15.00	14.85	14.95
2809	NASDAQ	BCBP	Tue, Jun 19, 2018	14.70	14.90	14.60	14.85
2808	NASDAQ	BCBP	Mon, Jun 18, 2018	14.45	14.85	14.45	14.70
2807	NASDAQ	BCBP	Fri, Jun 15, 2018	14.50	14.85	13.85	14.45
2806	NASDAQ	BCBP	Thu, Jun 14, 2018	15.05	15.05	14.60	14.60
2805	NASDAQ	BCBP	Wed, Jun 13, 2018	15.20	15.20	14.85	14.85
2804	NASDAQ	BCBP	Tue, Jun 12, 2018	15.40	15.40	15.00	15.10
2803	NASDAQ	BCBP	Mon, Jun 11, 2018	15.65	15.68	15.20	15.30
2802	NASDAQ	BCBP	Fri, Jun 8, 2018	15.70	15.85	15.60	15.60
2801	NASDAQ	BCBP	Thu, Jun 7, 2018	15.90	15.90	15.75	15.80
2800	NASDAQ	BCBP	Wed, Jun 6, 2018	15.80	15.90	15.80	15.80
2799	NASDAQ	BCBP	Tue, Jun 5, 2018	15.90	15.95	15.80	15.85
2798	NASDAQ	BCBP	Mon, Jun 4, 2018	15.85	15.95	15.70	15.90
2797	NASDAQ	BCBP	Fri, Jun 1, 2018	15.65	15.80	15.63	15.80
2796	NASDAQ	BCBP	Thu, May 31, 2018	15.65	15.80	15.60	15.60
2795	NASDAQ	BCBP	Wed, May 30, 2018	15.65	15.90	15.65	15.70
2794	NASDAQ	BCBP	Tue, May 29, 2018	15.65	15.65	15.50	15.60
2793	NASDAQ	BCBP	Fri, May 25, 2018	15.70	15.75	15.65	15.70
2792	NASDAQ	BCBP	Thu, May 24, 2018	15.80	15.80	15.50	15.65
2791	NASDAQ	BCBP	Wed, May 23, 2018	15.50	15.75	15.50	15.75
2790	NASDAQ	BCBP	Tue, May 22, 2018	15.80	15.80	15.45	15.50
2789	NASDAQ	BCBP	Mon, May 21, 2018	15.65	15.75	15.61	15.75
2788	NASDAQ	BCBP	Fri, May 18, 2018	15.50	15.65	15.45	15.55
2787	NASDAQ	BCBP	Thu, May 17, 2018	15.35	15.55	15.35	15.45
2786	NASDAQ	BCBP	Wed, May 16, 2018	15.30	15.40	15.25	15.30
2785	NASDAQ	BCBP	Tue, May 15, 2018	15.15	15.30	15.15	15.20
2784	NASDAQ	BCBP	Mon, May 14, 2018	15.30	15.30	15.15	15.25
2783	NASDAQ	BCBP	Fri, May 11, 2018	15.30	15.35	15.20	15.30
2782	NASDAQ	BCBP	Thu, May 10, 2018	15.15	15.30	15.15	15.20
2781	NASDAQ	BCBP	Wed, May 9, 2018	15.25	15.30	15.15	15.15
2780	NASDAQ	BCBP	Tue, May 8, 2018	15.35	15.35	15.05	15.15
2779	NASDAQ	BCBP	Mon, May 7, 2018	15.40	15.40	15.15	15.35
2778	NASDAQ	BCBP	Fri, May 4, 2018	15.15	15.35	15.10	15.30
2777	NASDAQ	BCBP	Thu, May 3, 2018	15.20	15.25	15.10	15.15
2776	NASDAQ	BCBP	Wed, May 2, 2018	15.50	15.55	15.30	15.35
2775	NASDAQ	BCBP	Tue, May 1, 2018	15.50	15.60	15.29	15.55
2774	NASDAQ	BCBP	Mon, Apr 30, 2018	15.60	15.75	15.45	15.50
2773	NASDAQ	BCBP	Fri, Apr 27, 2018	15.60	15.80	15.50	15.65
2772	NASDAQ	BCBP	Thu, Apr 26, 2018	15.65	15.80	15.65	15.65
2771	NASDAQ	BCBP	Wed, Apr 25, 2018	15.75	15.85	15.65	15.65
2770	NASDAQ	BCBP	Tue, Apr 24, 2018	15.85	15.90	15.75	15.80
2769	NASDAQ	BCBP	Mon, Apr 23, 2018	15.75	15.85	15.55	15.85
2768	NASDAQ	BCBP	Fri, Apr 20, 2018	15.65	15.85	15.65	15.65
2767	NASDAQ	BCBP	Thu, Apr 19, 2018	15.70	15.85	15.53	15.70
2766	NASDAQ	BCBP	Wed, Apr 18, 2018	15.75	15.85	15.65	15.75
2765	NASDAQ	BCBP	Tue, Apr 17, 2018	15.65	15.75	14.90	15.75
2764	NASDAQ	BCBP	Mon, Apr 16, 2018	15.50	15.70	15.35	15.65
2763	NASDAQ	BCBP	Fri, Apr 13, 2018	15.65	15.65	15.35	15.40
2762	NASDAQ	BCBP	Thu, Apr 12, 2018	15.65	15.85	15.55	15.55
2761	NASDAQ	BCBP	Wed, Apr 11, 2018	15.70	15.90	15.20	15.65
2760	NASDAQ	BCBP	Tue, Apr 10, 2018	15.75	15.95	15.65	15.70
2759	NASDAQ	BCBP	Mon, Apr 9, 2018	15.80	15.95	15.60	15.70
2758	NASDAQ	BCBP	Fri, Apr 6, 2018	15.90	16.00	15.55	15.75
2757	NASDAQ	BCBP	Thu, Apr 5, 2018	15.60	15.95	15.60	15.90
2756	NASDAQ	BCBP	Wed, Apr 4, 2018	15.50	15.75	15.45	15.75
2755	NASDAQ	BCBP	Tue, Apr 3, 2018	15.60	15.85	15.55	15.65
2754	NASDAQ	BCBP	Mon, Apr 2, 2018	15.70	15.85	15.35	15.55
2753	NASDAQ	BCBP	Thu, Mar 29, 2018	15.70	15.90	15.55	15.65
2752	NASDAQ	BCBP	Wed, Mar 28, 2018	15.70	15.75	15.50	15.65
2751	NASDAQ	BCBP	Tue, Mar 27, 2018	15.75	15.90	15.50	15.65
2750	NASDAQ	BCBP	Mon, Mar 26, 2018	15.65	15.95	15.60	15.70
2749	NASDAQ	BCBP	Fri, Mar 23, 2018	15.65	15.75	15.42	15.55
2748	NASDAQ	BCBP	Thu, Mar 22, 2018	15.80	15.90	15.45	15.55
2747	NASDAQ	BCBP	Wed, Mar 21, 2018	15.90	16.00	15.75	15.85
2746	NASDAQ	BCBP	Tue, Mar 20, 2018	16.00	16.00	15.65	15.80
2745	NASDAQ	BCBP	Mon, Mar 19, 2018	15.90	16.05	15.76	15.95
2744	NASDAQ	BCBP	Fri, Mar 16, 2018	15.95	16.10	15.75	15.95
2743	NASDAQ	BCBP	Thu, Mar 15, 2018	15.95	15.95	15.65	15.90
2742	NASDAQ	BCBP	Wed, Mar 14, 2018	15.90	15.95	15.35	15.90
2741	NASDAQ	BCBP	Tue, Mar 13, 2018	15.95	15.95	15.30	15.85
2740	NASDAQ	BCBP	Mon, Mar 12, 2018	15.95	15.95	15.85	15.95
2739	NASDAQ	BCBP	Fri, Mar 9, 2018	15.85	15.90	15.55	15.85
2738	NASDAQ	BCBP	Thu, Mar 8, 2018	15.85	15.85	15.60	15.75
2737	NASDAQ	BCBP	Wed, Mar 7, 2018	15.65	15.90	15.50	15.85
2736	NASDAQ	BCBP	Tue, Mar 6, 2018	15.65	15.85	15.40	15.75
2735	NASDAQ	BCBP	Mon, Mar 5, 2018	15.60	15.65	15.40	15.60
2734	NASDAQ	BCBP	Fri, Mar 2, 2018	15.35	15.70	15.20	15.65
2733	NASDAQ	BCBP	Thu, Mar 1, 2018	15.35	15.40	15.10	15.35
2732	NASDAQ	BCBP	Wed, Feb 28, 2018	15.60	15.60	15.25	15.30
2731	NASDAQ	BCBP	Tue, Feb 27, 2018	15.65	15.95	15.45	15.55
2730	NASDAQ	BCBP	Mon, Feb 26, 2018	15.85	15.85	15.70	15.80
2729	NASDAQ	BCBP	Fri, Feb 23, 2018	15.80	15.80	15.65	15.75
2728	NASDAQ	BCBP	Thu, Feb 22, 2018	15.70	15.75	15.58	15.70
2727	NASDAQ	BCBP	Wed, Feb 21, 2018	15.25	15.70	15.25	15.70
2726	NASDAQ	BCBP	Tue, Feb 20, 2018	15.15	15.40	14.80	15.20
2725	NASDAQ	BCBP	Fri, Feb 16, 2018	14.80	15.25	14.80	15.10
2724	NASDAQ	BCBP	Thu, Feb 15, 2018	15.00	15.00	14.75	14.95
2723	NASDAQ	BCBP	Wed, Feb 14, 2018	14.65	14.95	14.50	14.85
2722	NASDAQ	BCBP	Tue, Feb 13, 2018	14.75	14.80	14.55	14.75
2721	NASDAQ	BCBP	Mon, Feb 12, 2018	14.75	14.85	14.60	14.75
2720	NASDAQ	BCBP	Fri, Feb 9, 2018	14.65	14.95	14.60	14.75
2719	NASDAQ	BCBP	Thu, Feb 8, 2018	14.85	14.95	14.55	14.55
2718	NASDAQ	BCBP	Wed, Feb 7, 2018	14.70	14.95	14.60	14.85
2717	NASDAQ	BCBP	Tue, Feb 6, 2018	14.70	14.95	14.60	14.65
2716	NASDAQ	BCBP	Mon, Feb 5, 2018	15.15	15.25	14.78	14.85
2715	NASDAQ	BCBP	Fri, Feb 2, 2018	15.20	15.25	15.00	15.15
2714	NASDAQ	BCBP	Thu, Feb 1, 2018	15.15	15.35	15.10	15.35
2713	NASDAQ	BCBP	Wed, Jan 31, 2018	15.30	15.50	15.15	15.15
2712	NASDAQ	BCBP	Tue, Jan 30, 2018	15.05	15.40	15.00	15.25
2711	NASDAQ	BCBP	Mon, Jan 29, 2018	15.15	15.35	15.00	15.10
2710	NASDAQ	BCBP	Fri, Jan 26, 2018	15.50	15.50	14.95	15.15
2709	NASDAQ	BCBP	Thu, Jan 25, 2018	15.70	15.70	15.50	15.55
2708	NASDAQ	BCBP	Wed, Jan 24, 2018	15.75	15.90	15.65	15.65
2707	NASDAQ	BCBP	Tue, Jan 23, 2018	15.70	15.80	15.60	15.70
2706	NASDAQ	BCBP	Mon, Jan 22, 2018	15.75	15.80	15.60	15.70
2705	NASDAQ	BCBP	Fri, Jan 19, 2018	15.65	15.70	15.55	15.70
2704	NASDAQ	BCBP	Thu, Jan 18, 2018	15.55	15.70	15.25	15.65
2703	NASDAQ	BCBP	Wed, Jan 17, 2018	15.55	15.65	15.40	15.65
2702	NASDAQ	BCBP	Tue, Jan 16, 2018	15.60	15.85	15.47	15.50
2701	NASDAQ	BCBP	Fri, Jan 12, 2018	15.50	15.70	15.50	15.60
2700	NASDAQ	BCBP	Thu, Jan 11, 2018	15.25	15.45	14.95	15.45
2699	NASDAQ	BCBP	Wed, Jan 10, 2018	15.05	15.50	14.90	15.20
2698	NASDAQ	BCBP	Tue, Jan 9, 2018	14.95	15.20	14.90	15.05
2697	NASDAQ	BCBP	Mon, Jan 8, 2018	15.00	15.00	14.64	14.90
2696	NASDAQ	BCBP	Fri, Jan 5, 2018	15.00	15.25	14.70	14.95
2695	NASDAQ	BCBP	Thu, Jan 4, 2018	14.80	15.00	14.76	15.00
2694	NASDAQ	BCBP	Wed, Jan 3, 2018	14.55	14.75	14.45	14.75
2693	NASDAQ	BCBP	Tue, Jan 2, 2018	14.60	14.75	14.30	14.60
2692	NASDAQ	BCBP	Fri, Dec 29, 2017	14.75	15.00	14.45	14.50
2691	NASDAQ	BCBP	Thu, Dec 28, 2017	14.90	14.95	14.65	14.70
2690	NASDAQ	BCBP	Wed, Dec 27, 2017	14.85	15.00	14.75	14.90
2689	NASDAQ	BCBP	Tue, Dec 26, 2017	14.65	14.93	14.60	14.80
2688	NASDAQ	BCBP	Fri, Dec 22, 2017	14.60	14.65	14.35	14.60
2687	NASDAQ	BCBP	Thu, Dec 21, 2017	14.80	14.80	14.55	14.60
2686	NASDAQ	BCBP	Wed, Dec 20, 2017	14.65	14.85	14.60	14.70
2685	NASDAQ	BCBP	Tue, Dec 19, 2017	14.65	14.70	14.45	14.60
2684	NASDAQ	BCBP	Mon, Dec 18, 2017	14.50	14.90	14.50	14.60
2683	NASDAQ	BCBP	Fri, Dec 15, 2017	14.35	14.70	14.30	14.45
2682	NASDAQ	BCBP	Thu, Dec 14, 2017	14.70	14.75	14.20	14.40
2681	NASDAQ	BCBP	Wed, Dec 13, 2017	14.50	14.75	14.50	14.60
2680	NASDAQ	BCBP	Tue, Dec 12, 2017	14.55	14.70	14.40	14.45
2679	NASDAQ	BCBP	Mon, Dec 11, 2017	14.50	14.73	14.50	14.50
2678	NASDAQ	BCBP	Fri, Dec 8, 2017	14.80	14.90	14.45	14.55
2677	NASDAQ	BCBP	Thu, Dec 7, 2017	14.65	14.90	14.60	14.75
2676	NASDAQ	BCBP	Wed, Dec 6, 2017	14.70	14.75	14.57	14.60
2675	NASDAQ	BCBP	Tue, Dec 5, 2017	14.60	14.85	14.60	14.65
2674	NASDAQ	BCBP	Mon, Dec 4, 2017	14.75	15.00	14.55	14.60
2673	NASDAQ	BCBP	Fri, Dec 1, 2017	14.65	14.66	14.30	14.55
2672	NASDAQ	BCBP	Thu, Nov 30, 2017	14.75	14.75	14.55	14.60
2671	NASDAQ	BCBP	Wed, Nov 29, 2017	14.55	14.75	14.55	14.65
2670	NASDAQ	BCBP	Tue, Nov 28, 2017	14.55	14.70	14.40	14.55
2669	NASDAQ	BCBP	Mon, Nov 27, 2017	14.45	14.65	14.40	14.50
2668	NASDAQ	BCBP	Fri, Nov 24, 2017	14.55	14.70	14.30	14.40
2667	NASDAQ	BCBP	Wed, Nov 22, 2017	14.45	14.55	14.45	14.45
2666	NASDAQ	BCBP	Tue, Nov 21, 2017	14.60	14.60	14.35	14.40
2665	NASDAQ	BCBP	Mon, Nov 20, 2017	14.40	14.55	14.05	14.50
2664	NASDAQ	BCBP	Fri, Nov 17, 2017	14.25	14.54	14.25	14.50
2663	NASDAQ	BCBP	Thu, Nov 16, 2017	14.10	14.40	14.10	14.30
2662	NASDAQ	BCBP	Wed, Nov 15, 2017	14.20	14.27	14.05	14.10
2661	NASDAQ	BCBP	Tue, Nov 14, 2017	14.15	14.30	14.10	14.20
2660	NASDAQ	BCBP	Mon, Nov 13, 2017	14.10	14.25	13.85	14.15
2659	NASDAQ	BCBP	Fri, Nov 10, 2017	13.95	14.15	13.75	14.10
2658	NASDAQ	BCBP	Thu, Nov 9, 2017	13.70	14.00	13.50	13.93
2657	NASDAQ	BCBP	Wed, Nov 8, 2017	13.60	13.80	13.50	13.75
2656	NASDAQ	BCBP	Tue, Nov 7, 2017	14.15	14.15	13.60	13.60
2655	NASDAQ	BCBP	Mon, Nov 6, 2017	14.20	14.20	13.75	14.10
2654	NASDAQ	BCBP	Fri, Nov 3, 2017	14.35	14.35	14.13	14.15
2653	NASDAQ	BCBP	Thu, Nov 2, 2017	14.00	14.40	14.00	14.30
2652	NASDAQ	BCBP	Wed, Nov 1, 2017	14.15	14.30	14.00	14.10
2651	NASDAQ	BCBP	Tue, Oct 31, 2017	14.05	14.20	13.95	14.05
2650	NASDAQ	BCBP	Mon, Oct 30, 2017	14.35	14.35	14.00	14.05
2649	NASDAQ	BCBP	Fri, Oct 27, 2017	14.60	14.70	14.25	14.30
2648	NASDAQ	BCBP	Thu, Oct 26, 2017	14.55	14.60	14.33	14.50
2647	NASDAQ	BCBP	Wed, Oct 25, 2017	14.55	14.65	14.40	14.45
2646	NASDAQ	BCBP	Tue, Oct 24, 2017	14.40	14.55	14.33	14.45
2645	NASDAQ	BCBP	Mon, Oct 23, 2017	14.45	14.45	14.30	14.40
2644	NASDAQ	BCBP	Fri, Oct 20, 2017	14.45	14.45	14.27	14.40
2643	NASDAQ	BCBP	Thu, Oct 19, 2017	14.30	14.45	14.15	14.30
2642	NASDAQ	BCBP	Wed, Oct 18, 2017	14.00	14.40	14.00	14.25
2641	NASDAQ	BCBP	Tue, Oct 17, 2017	14.20	14.50	14.10	14.20
2640	NASDAQ	BCBP	Mon, Oct 16, 2017	14.10	14.40	14.06	14.20
2639	NASDAQ	BCBP	Fri, Oct 13, 2017	14.20	14.20	13.95	14.05
2638	NASDAQ	BCBP	Thu, Oct 12, 2017	14.30	14.50	14.15	14.15
2637	NASDAQ	BCBP	Wed, Oct 11, 2017	14.40	14.50	14.25	14.30
2636	NASDAQ	BCBP	Tue, Oct 10, 2017	14.25	14.50	14.15	14.40
2635	NASDAQ	BCBP	Mon, Oct 9, 2017	14.20	14.30	14.10	14.15
2634	NASDAQ	BCBP	Fri, Oct 6, 2017	14.25	14.50	14.05	14.20
2633	NASDAQ	BCBP	Thu, Oct 5, 2017	14.00	14.30	13.95	14.30
2632	NASDAQ	BCBP	Wed, Oct 4, 2017	14.35	14.35	14.00	14.00
2631	NASDAQ	BCBP	Tue, Oct 3, 2017	14.25	14.40	14.05	14.40
2630	NASDAQ	BCBP	Mon, Oct 2, 2017	14.05	14.30	13.65	14.25
2629	NASDAQ	BCBP	Fri, Sep 29, 2017	14.25	14.52	13.95	13.95
2628	NASDAQ	BCBP	Thu, Sep 28, 2017	14.15	14.25	13.95	14.25
2627	NASDAQ	BCBP	Wed, Sep 27, 2017	13.80	14.25	13.65	14.05
2626	NASDAQ	BCBP	Tue, Sep 26, 2017	13.65	13.80	13.55	13.80
2625	NASDAQ	BCBP	Mon, Sep 25, 2017	12.95	13.70	12.95	13.60
2624	NASDAQ	BCBP	Fri, Sep 22, 2017	12.80	12.95	12.75	12.90
2623	NASDAQ	BCBP	Thu, Sep 21, 2017	12.70	12.80	12.65	12.80
2622	NASDAQ	BCBP	Wed, Sep 20, 2017	12.65	12.80	12.65	12.75
2621	NASDAQ	BCBP	Tue, Sep 19, 2017	12.80	12.80	12.70	12.75
2620	NASDAQ	BCBP	Mon, Sep 18, 2017	12.65	12.85	12.65	12.80
2619	NASDAQ	BCBP	Fri, Sep 15, 2017	12.50	12.80	12.45	12.70
2618	NASDAQ	BCBP	Thu, Sep 14, 2017	12.35	12.50	12.35	12.40
2617	NASDAQ	BCBP	Wed, Sep 13, 2017	12.35	12.53	12.30	12.40
2616	NASDAQ	BCBP	Tue, Sep 12, 2017	12.55	12.55	12.30	12.30
2615	NASDAQ	BCBP	Mon, Sep 11, 2017	12.65	12.65	12.30	12.38
2614	NASDAQ	BCBP	Fri, Sep 8, 2017	13.90	13.90	12.05	12.50
2613	NASDAQ	BCBP	Thu, Sep 7, 2017	14.25	14.25	13.75	13.80
2612	NASDAQ	BCBP	Wed, Sep 6, 2017	13.90	14.15	13.90	14.00
2611	NASDAQ	BCBP	Tue, Sep 5, 2017	14.10	14.15	13.90	13.95
2610	NASDAQ	BCBP	Fri, Sep 1, 2017	14.20	14.30	14.10	14.20
2609	NASDAQ	BCBP	Thu, Aug 31, 2017	13.90	14.30	13.90	14.20
2608	NASDAQ	BCBP	Wed, Aug 30, 2017	14.05	14.20	13.90	14.15
2607	NASDAQ	BCBP	Tue, Aug 29, 2017	14.00	14.15	14.00	14.10
2606	NASDAQ	BCBP	Mon, Aug 28, 2017	14.00	14.13	14.00	14.00
2605	NASDAQ	BCBP	Fri, Aug 25, 2017	13.80	14.20	13.55	14.05
2604	NASDAQ	BCBP	Thu, Aug 24, 2017	13.70	13.80	13.70	13.80
2603	NASDAQ	BCBP	Wed, Aug 23, 2017	14.00	14.00	13.55	13.60
2602	NASDAQ	BCBP	Tue, Aug 22, 2017	14.10	14.10	13.90	14.00
2601	NASDAQ	BCBP	Mon, Aug 21, 2017	14.15	14.25	14.00	14.05
2600	NASDAQ	BCBP	Fri, Aug 18, 2017	13.70	14.20	13.70	14.05
2599	NASDAQ	BCBP	Thu, Aug 17, 2017	13.95	14.05	13.80	13.80
2598	NASDAQ	BCBP	Wed, Aug 16, 2017	14.10	14.15	14.00	14.05
2597	NASDAQ	BCBP	Tue, Aug 15, 2017	14.05	14.10	13.95	14.05
2596	NASDAQ	BCBP	Mon, Aug 14, 2017	13.95	14.15	13.85	14.05
2595	NASDAQ	BCBP	Fri, Aug 11, 2017	14.20	14.20	13.80	13.85
2594	NASDAQ	BCBP	Thu, Aug 10, 2017	14.05	14.10	13.80	14.05
2593	NASDAQ	BCBP	Wed, Aug 9, 2017	14.20	14.26	14.05	14.05
2592	NASDAQ	BCBP	Tue, Aug 8, 2017	14.11	14.53	14.05	14.30
2591	NASDAQ	BCBP	Mon, Aug 7, 2017	14.75	14.75	14.40	14.45
2590	NASDAQ	BCBP	Fri, Aug 4, 2017	14.72	14.80	14.65	14.65
2589	NASDAQ	BCBP	Thu, Aug 3, 2017	14.70	14.90	14.65	14.85
2588	NASDAQ	BCBP	Wed, Aug 2, 2017	15.00	15.05	14.95	14.95
2587	NASDAQ	BCBP	Tue, Aug 1, 2017	15.10	15.15	15.05	15.15
2586	NASDAQ	BCBP	Mon, Jul 31, 2017	15.10	15.15	14.99	15.00
2585	NASDAQ	BCBP	Fri, Jul 28, 2017	15.10	15.20	15.00	15.05
2584	NASDAQ	BCBP	Thu, Jul 27, 2017	15.05	15.10	14.95	15.05
2583	NASDAQ	BCBP	Wed, Jul 26, 2017	14.95	15.05	14.95	15.05
2582	NASDAQ	BCBP	Tue, Jul 25, 2017	14.95	15.10	14.70	14.95
2581	NASDAQ	BCBP	Mon, Jul 24, 2017	15.10	15.10	14.86	14.95
2580	NASDAQ	BCBP	Fri, Jul 21, 2017	15.20	15.20	15.00	15.05
2579	NASDAQ	BCBP	Thu, Jul 20, 2017	15.05	15.05	14.83	15.05
2578	NASDAQ	BCBP	Wed, Jul 19, 2017	15.15	15.20	15.00	15.05
2577	NASDAQ	BCBP	Tue, Jul 18, 2017	15.20	15.20	15.00	15.10
2576	NASDAQ	BCBP	Mon, Jul 17, 2017	15.30	15.30	15.10	15.20
2575	NASDAQ	BCBP	Fri, Jul 14, 2017	15.35	15.40	15.15	15.30
2574	NASDAQ	BCBP	Thu, Jul 13, 2017	15.45	15.45	15.30	15.40
2573	NASDAQ	BCBP	Wed, Jul 12, 2017	15.20	15.35	15.15	15.35
2572	NASDAQ	BCBP	Tue, Jul 11, 2017	15.13	15.30	14.98	15.20
2571	NASDAQ	BCBP	Mon, Jul 10, 2017	15.15	15.20	15.05	15.15
2570	NASDAQ	BCBP	Fri, Jul 7, 2017	15.15	15.20	14.90	15.20
2569	NASDAQ	BCBP	Thu, Jul 6, 2017	15.20	15.30	14.90	15.05
2568	NASDAQ	BCBP	Wed, Jul 5, 2017	15.30	15.30	15.00	15.25
2567	NASDAQ	BCBP	Mon, Jul 3, 2017	15.35	15.35	15.15	15.30
2566	NASDAQ	BCBP	Fri, Jun 30, 2017	15.40	15.40	15.20	15.30
2565	NASDAQ	BCBP	Thu, Jun 29, 2017	15.50	15.50	15.40	15.45
2564	NASDAQ	BCBP	Wed, Jun 28, 2017	15.45	15.50	15.30	15.50
2563	NASDAQ	BCBP	Tue, Jun 27, 2017	15.55	15.55	14.90	15.40
2562	NASDAQ	BCBP	Mon, Jun 26, 2017	15.05	15.75	15.05	15.60
2561	NASDAQ	BCBP	Fri, Jun 23, 2017	15.40	15.60	14.75	15.15
2560	NASDAQ	BCBP	Thu, Jun 22, 2017	15.45	15.70	15.40	15.40
2559	NASDAQ	BCBP	Wed, Jun 21, 2017	15.65	15.70	15.45	15.50
2558	NASDAQ	BCBP	Tue, Jun 20, 2017	15.50	15.70	15.50	15.60
2557	NASDAQ	BCBP	Mon, Jun 19, 2017	15.60	15.65	15.25	15.40
2556	NASDAQ	BCBP	Fri, Jun 16, 2017	15.65	15.70	15.40	15.45
2555	NASDAQ	BCBP	Thu, Jun 15, 2017	15.45	15.70	15.40	15.70
2554	NASDAQ	BCBP	Wed, Jun 14, 2017	15.65	15.65	15.45	15.50
2553	NASDAQ	BCBP	Tue, Jun 13, 2017	15.22	15.80	15.22	15.65
2552	NASDAQ	BCBP	Mon, Jun 12, 2017	15.60	15.60	15.25	15.45
2551	NASDAQ	BCBP	Fri, Jun 9, 2017	15.20	15.55	15.20	15.48
2550	NASDAQ	BCBP	Thu, Jun 8, 2017	15.60	15.60	15.25	15.30
2549	NASDAQ	BCBP	Wed, Jun 7, 2017	15.70	15.70	15.45	15.65
2548	NASDAQ	BCBP	Tue, Jun 6, 2017	15.50	15.75	15.50	15.65
2547	NASDAQ	BCBP	Mon, Jun 5, 2017	15.63	15.70	15.50	15.55
2546	NASDAQ	BCBP	Fri, Jun 2, 2017	15.71	15.80	15.45	15.60
2545	NASDAQ	BCBP	Thu, Jun 1, 2017	15.65	15.75	15.65	15.70
2544	NASDAQ	BCBP	Wed, May 31, 2017	15.65	15.80	15.65	15.70
2543	NASDAQ	BCBP	Tue, May 30, 2017	15.80	15.80	15.65	15.65
2542	NASDAQ	BCBP	Fri, May 26, 2017	15.80	15.80	15.65	15.75
2541	NASDAQ	BCBP	Thu, May 25, 2017	15.70	15.80	15.70	15.75
2540	NASDAQ	BCBP	Wed, May 24, 2017	15.80	15.80	15.70	15.70
2539	NASDAQ	BCBP	Tue, May 23, 2017	15.80	15.90	15.70	15.75
2538	NASDAQ	BCBP	Mon, May 22, 2017	15.80	15.85	15.70	15.75
2537	NASDAQ	BCBP	Fri, May 19, 2017	15.85	15.85	15.65	15.75
2536	NASDAQ	BCBP	Thu, May 18, 2017	15.80	15.85	15.65	15.70
2535	NASDAQ	BCBP	Wed, May 17, 2017	15.80	15.85	15.65	15.75
2534	NASDAQ	BCBP	Tue, May 16, 2017	15.90	15.90	15.80	15.90
2533	NASDAQ	BCBP	Mon, May 15, 2017	15.85	15.95	15.85	15.90
2532	NASDAQ	BCBP	Fri, May 12, 2017	15.75	15.95	15.75	15.95
2531	NASDAQ	BCBP	Thu, May 11, 2017	15.95	15.95	15.85	15.95
2530	NASDAQ	BCBP	Wed, May 10, 2017	15.90	15.95	15.80	15.95
2529	NASDAQ	BCBP	Tue, May 9, 2017	15.95	15.95	15.85	15.95
2528	NASDAQ	BCBP	Mon, May 8, 2017	15.95	16.00	15.87	15.95
2527	NASDAQ	BCBP	Fri, May 5, 2017	15.95	15.95	15.77	15.95
2526	NASDAQ	BCBP	Thu, May 4, 2017	15.95	15.95	15.82	15.95
2525	NASDAQ	BCBP	Wed, May 3, 2017	15.95	15.98	15.80	15.95
2524	NASDAQ	BCBP	Tue, May 2, 2017	15.90	16.00	15.79	15.90
2523	NASDAQ	BCBP	Mon, May 1, 2017	15.80	16.00	15.75	15.85
2522	NASDAQ	BCBP	Fri, Apr 28, 2017	15.95	16.00	15.80	15.80
2521	NASDAQ	BCBP	Thu, Apr 27, 2017	15.90	15.90	15.75	15.85
2520	NASDAQ	BCBP	Wed, Apr 26, 2017	15.75	15.98	15.75	15.80
2519	NASDAQ	BCBP	Tue, Apr 25, 2017	15.90	15.90	15.64	15.85
2518	NASDAQ	BCBP	Mon, Apr 24, 2017	15.90	15.90	15.80	15.80
2517	NASDAQ	BCBP	Fri, Apr 21, 2017	15.50	15.85	15.50	15.80
2516	NASDAQ	BCBP	Thu, Apr 20, 2017	15.45	15.65	15.25	15.60
2515	NASDAQ	BCBP	Wed, Apr 19, 2017	15.65	15.90	15.40	15.45
2514	NASDAQ	BCBP	Tue, Apr 18, 2017	14.95	15.80	14.95	15.70
2513	NASDAQ	BCBP	Mon, Apr 17, 2017	15.80	15.80	14.90	15.15
2512	NASDAQ	BCBP	Thu, Apr 13, 2017	15.90	15.95	15.80	15.80
2511	NASDAQ	BCBP	Wed, Apr 12, 2017	15.90	15.95	15.75	15.95
2510	NASDAQ	BCBP	Tue, Apr 11, 2017	15.90	16.05	15.85	15.85
2509	NASDAQ	BCBP	Mon, Apr 10, 2017	15.95	15.95	15.80	15.85
2508	NASDAQ	BCBP	Fri, Apr 7, 2017	15.90	16.00	15.85	15.95
2507	NASDAQ	BCBP	Thu, Apr 6, 2017	15.90	16.05	15.85	15.85
2506	NASDAQ	BCBP	Wed, Apr 5, 2017	16.00	16.10	15.90	15.95
2505	NASDAQ	BCBP	Tue, Apr 4, 2017	15.95	16.05	15.85	16.00
2504	NASDAQ	BCBP	Mon, Apr 3, 2017	16.45	16.60	15.85	15.90
2503	NASDAQ	BCBP	Fri, Mar 31, 2017	16.65	16.65	16.38	16.65
2502	NASDAQ	BCBP	Thu, Mar 30, 2017	16.25	16.60	16.25	16.50
2501	NASDAQ	BCBP	Wed, Mar 29, 2017	16.60	16.60	16.25	16.30
2500	NASDAQ	BCBP	Tue, Mar 28, 2017	16.60	16.65	16.50	16.55
2499	NASDAQ	BCBP	Mon, Mar 27, 2017	16.45	16.65	16.40	16.50
2498	NASDAQ	BCBP	Fri, Mar 24, 2017	16.25	16.50	16.25	16.45
2497	NASDAQ	BCBP	Thu, Mar 23, 2017	15.65	16.50	15.65	16.45
2496	NASDAQ	BCBP	Wed, Mar 22, 2017	15.95	16.15	15.55	15.65
2495	NASDAQ	BCBP	Tue, Mar 21, 2017	16.65	16.65	15.95	16.00
2494	NASDAQ	BCBP	Mon, Mar 20, 2017	16.35	16.65	16.35	16.55
2493	NASDAQ	BCBP	Fri, Mar 17, 2017	16.10	16.50	16.10	16.40
2492	NASDAQ	BCBP	Thu, Mar 16, 2017	16.20	16.40	16.05	16.10
2491	NASDAQ	BCBP	Wed, Mar 15, 2017	15.90	16.30	15.90	16.15
2490	NASDAQ	BCBP	Tue, Mar 14, 2017	16.05	16.35	15.85	16.10
2489	NASDAQ	BCBP	Mon, Mar 13, 2017	15.92	16.15	15.75	16.10
2488	NASDAQ	BCBP	Fri, Mar 10, 2017	16.40	16.40	15.82	16.10
2487	NASDAQ	BCBP	Thu, Mar 9, 2017	16.60	16.75	15.75	16.10
2486	NASDAQ	BCBP	Wed, Mar 8, 2017	16.00	17.05	16.00	16.60
2485	NASDAQ	BCBP	Tue, Mar 7, 2017	15.40	16.00	15.40	15.90
2484	NASDAQ	BCBP	Mon, Mar 6, 2017	14.80	15.50	14.77	15.35
2483	NASDAQ	BCBP	Fri, Mar 3, 2017	14.85	15.00	14.75	15.00
2482	NASDAQ	BCBP	Thu, Mar 2, 2017	15.00	15.00	14.80	14.80
2481	NASDAQ	BCBP	Wed, Mar 1, 2017	14.70	14.90	14.70	14.80
2480	NASDAQ	BCBP	Tue, Feb 28, 2017	14.65	14.80	14.50	14.70
2479	NASDAQ	BCBP	Mon, Feb 27, 2017	14.61	14.80	14.55	14.75
2478	NASDAQ	BCBP	Fri, Feb 24, 2017	14.70	14.75	13.55	14.65
2477	NASDAQ	BCBP	Thu, Feb 23, 2017	14.70	14.80	14.67	14.80
2476	NASDAQ	BCBP	Wed, Feb 22, 2017	14.50	14.70	14.50	14.70
2475	NASDAQ	BCBP	Tue, Feb 21, 2017	14.55	14.75	14.50	14.70
2474	NASDAQ	BCBP	Fri, Feb 17, 2017	14.30	14.60	14.24	14.60
2473	NASDAQ	BCBP	Thu, Feb 16, 2017	14.25	14.30	14.25	14.25
2472	NASDAQ	BCBP	Wed, Feb 15, 2017	14.15	14.30	14.03	14.30
2471	NASDAQ	BCBP	Tue, Feb 14, 2017	13.90	14.20	13.80	14.05
2470	NASDAQ	BCBP	Mon, Feb 13, 2017	13.95	14.10	13.95	14.10
2469	NASDAQ	BCBP	Fri, Feb 10, 2017	13.85	13.95	13.85	13.95
2468	NASDAQ	BCBP	Thu, Feb 9, 2017	13.70	13.85	13.70	13.85
2467	NASDAQ	BCBP	Wed, Feb 8, 2017	13.85	13.85	13.75	13.80
2466	NASDAQ	BCBP	Tue, Feb 7, 2017	13.70	13.85	13.70	13.70
2465	NASDAQ	BCBP	Mon, Feb 6, 2017	13.58	13.85	13.40	13.60
2464	NASDAQ	BCBP	Fri, Feb 3, 2017	13.65	13.80	13.40	13.70
2463	NASDAQ	BCBP	Thu, Feb 2, 2017	13.60	13.75	13.45	13.65
2462	NASDAQ	BCBP	Wed, Feb 1, 2017	13.65	13.75	13.47	13.70
2461	NASDAQ	BCBP	Tue, Jan 31, 2017	13.40	13.55	13.25	13.55
2460	NASDAQ	BCBP	Mon, Jan 30, 2017	13.55	13.75	13.40	13.50
2459	NASDAQ	BCBP	Fri, Jan 27, 2017	13.60	13.75	13.25	13.45
2458	NASDAQ	BCBP	Thu, Jan 26, 2017	13.70	13.78	13.20	13.55
2457	NASDAQ	BCBP	Wed, Jan 25, 2017	13.70	13.81	13.60	13.65
2456	NASDAQ	BCBP	Tue, Jan 24, 2017	13.69	13.70	13.61	13.70
2455	NASDAQ	BCBP	Mon, Jan 23, 2017	13.70	13.70	13.55	13.55
2454	NASDAQ	BCBP	Fri, Jan 20, 2017	13.70	13.70	13.57	13.70
2453	NASDAQ	BCBP	Thu, Jan 19, 2017	13.50	13.70	13.50	13.70
2452	NASDAQ	BCBP	Wed, Jan 18, 2017	13.60	13.60	13.45	13.60
2451	NASDAQ	BCBP	Tue, Jan 17, 2017	13.55	13.70	13.40	13.50
2450	NASDAQ	BCBP	Fri, Jan 13, 2017	13.56	13.70	13.34	13.50
2449	NASDAQ	BCBP	Thu, Jan 12, 2017	13.50	13.70	13.40	13.50
2448	NASDAQ	BCBP	Wed, Jan 11, 2017	13.45	13.65	13.40	13.60
2447	NASDAQ	BCBP	Tue, Jan 10, 2017	13.25	13.35	13.20	13.30
2446	NASDAQ	BCBP	Mon, Jan 9, 2017	13.45	13.50	13.05	13.10
2445	NASDAQ	BCBP	Fri, Jan 6, 2017	13.25	13.80	13.25	13.30
2444	NASDAQ	BCBP	Thu, Jan 5, 2017	13.30	13.40	13.25	13.25
2443	NASDAQ	BCBP	Wed, Jan 4, 2017	13.05	13.30	13.05	13.25
2442	NASDAQ	BCBP	Tue, Jan 3, 2017	13.05	13.40	12.70	13.08
2441	NASDAQ	BCBP	Fri, Dec 30, 2016	13.00	13.02	12.60	13.00
2440	NASDAQ	BCBP	Thu, Dec 29, 2016	13.05	13.15	12.86	12.95
2439	NASDAQ	BCBP	Wed, Dec 28, 2016	13.05	13.20	12.95	13.00
2438	NASDAQ	BCBP	Tue, Dec 27, 2016	13.40	13.50	12.90	13.05
2437	NASDAQ	BCBP	Fri, Dec 23, 2016	13.25	13.40	13.20	13.40
2436	NASDAQ	BCBP	Thu, Dec 22, 2016	13.20	13.50	13.20	13.30
2435	NASDAQ	BCBP	Wed, Dec 21, 2016	13.10	13.35	13.10	13.35
2434	NASDAQ	BCBP	Tue, Dec 20, 2016	12.93	13.25	12.93	13.20
2433	NASDAQ	BCBP	Mon, Dec 19, 2016	12.55	12.82	12.55	12.70
2432	NASDAQ	BCBP	Fri, Dec 16, 2016	12.99	12.99	12.55	12.55
2431	NASDAQ	BCBP	Thu, Dec 15, 2016	12.91	13.00	12.85	12.85
2430	NASDAQ	BCBP	Wed, Dec 14, 2016	12.85	13.00	12.65	12.80
2429	NASDAQ	BCBP	Tue, Dec 13, 2016	13.00	13.15	12.65	12.65
2428	NASDAQ	BCBP	Mon, Dec 12, 2016	13.00	13.15	12.85	12.95
2427	NASDAQ	BCBP	Fri, Dec 9, 2016	12.95	13.10	12.90	12.90
2426	NASDAQ	BCBP	Thu, Dec 8, 2016	13.15	13.15	12.90	12.90
2425	NASDAQ	BCBP	Wed, Dec 7, 2016	12.95	13.20	12.85	12.98
2424	NASDAQ	BCBP	Tue, Dec 6, 2016	12.50	13.20	12.50	13.00
2423	NASDAQ	BCBP	Mon, Dec 5, 2016	12.40	12.50	12.30	12.50
2422	NASDAQ	BCBP	Fri, Dec 2, 2016	12.43	12.43	12.30	12.40
2421	NASDAQ	BCBP	Thu, Dec 1, 2016	12.23	12.30	12.20	12.25
2420	NASDAQ	BCBP	Wed, Nov 30, 2016	12.20	12.35	12.02	12.10
2419	NASDAQ	BCBP	Tue, Nov 29, 2016	12.24	12.45	12.05	12.05
2418	NASDAQ	BCBP	Mon, Nov 28, 2016	12.20	12.25	12.00	12.25
2417	NASDAQ	BCBP	Fri, Nov 25, 2016	12.35	12.45	12.05	12.20
2416	NASDAQ	BCBP	Wed, Nov 23, 2016	12.05	12.55	12.05	12.30
2415	NASDAQ	BCBP	Tue, Nov 22, 2016	12.25	12.30	12.20	12.20
2414	NASDAQ	BCBP	Mon, Nov 21, 2016	12.35	12.50	12.15	12.25
2413	NASDAQ	BCBP	Fri, Nov 18, 2016	12.25	12.31	12.00	12.25
2412	NASDAQ	BCBP	Thu, Nov 17, 2016	12.15	12.15	12.00	12.14
2411	NASDAQ	BCBP	Wed, Nov 16, 2016	12.15	12.20	12.09	12.10
2410	NASDAQ	BCBP	Tue, Nov 15, 2016	12.05	12.20	12.05	12.20
2409	NASDAQ	BCBP	Mon, Nov 14, 2016	11.60	12.15	11.45	12.05
2408	NASDAQ	BCBP	Fri, Nov 11, 2016	11.40	11.50	11.33	11.45
2407	NASDAQ	BCBP	Thu, Nov 10, 2016	11.37	11.50	11.35	11.49
2406	NASDAQ	BCBP	Wed, Nov 9, 2016	11.25	11.75	11.25	11.40
2405	NASDAQ	BCBP	Tue, Nov 8, 2016	11.25	11.40	11.25	11.25
2404	NASDAQ	BCBP	Mon, Nov 7, 2016	11.25	11.35	11.25	11.30
2403	NASDAQ	BCBP	Fri, Nov 4, 2016	11.45	11.55	11.30	11.30
2402	NASDAQ	BCBP	Thu, Nov 3, 2016	11.60	11.65	11.60	11.60
2401	NASDAQ	BCBP	Wed, Nov 2, 2016	11.50	11.75	11.50	11.67
2400	NASDAQ	BCBP	Tue, Nov 1, 2016	11.75	11.80	11.45	11.65
2399	NASDAQ	BCBP	Mon, Oct 31, 2016	11.90	11.90	11.80	11.80
2398	NASDAQ	BCBP	Fri, Oct 28, 2016	12.00	12.00	11.83	11.95
2397	NASDAQ	BCBP	Thu, Oct 27, 2016	11.80	11.91	11.74	11.90
2396	NASDAQ	BCBP	Wed, Oct 26, 2016	11.70	11.78	11.58	11.60
2395	NASDAQ	BCBP	Tue, Oct 25, 2016	11.55	11.75	11.40	11.63
2394	NASDAQ	BCBP	Mon, Oct 24, 2016	11.50	11.70	11.50	11.65
2393	NASDAQ	BCBP	Fri, Oct 21, 2016	11.73	11.75	11.52	11.52
2392	NASDAQ	BCBP	Thu, Oct 20, 2016	11.75	11.75	11.75	11.75
2391	NASDAQ	BCBP	Wed, Oct 19, 2016	11.55	11.75	11.55	11.75
2390	NASDAQ	BCBP	Tue, Oct 18, 2016	11.70	11.70	11.56	11.65
2389	NASDAQ	BCBP	Mon, Oct 17, 2016	11.40	11.65	11.40	11.65
2388	NASDAQ	BCBP	Fri, Oct 14, 2016	11.34	11.34	11.34	11.34
2387	NASDAQ	BCBP	Thu, Oct 13, 2016	11.27	11.50	11.24	11.24
2386	NASDAQ	BCBP	Wed, Oct 12, 2016	11.49	11.50	11.30	11.35
2385	NASDAQ	BCBP	Tue, Oct 11, 2016	11.50	11.50	11.25	11.44
2384	NASDAQ	BCBP	Mon, Oct 10, 2016	11.17	11.38	11.15	11.38
2383	NASDAQ	BCBP	Fri, Oct 7, 2016	11.38	11.38	11.17	11.17
2382	NASDAQ	BCBP	Thu, Oct 6, 2016	11.31	11.44	11.31	11.41
2381	NASDAQ	BCBP	Wed, Oct 5, 2016	11.34	11.73	11.34	11.50
2380	NASDAQ	BCBP	Tue, Oct 4, 2016	11.44	11.47	11.15	11.34
2379	NASDAQ	BCBP	Mon, Oct 3, 2016	11.21	11.40	11.01	11.31
2378	NASDAQ	BCBP	Fri, Sep 30, 2016	11.09	11.29	11.08	11.25
2377	NASDAQ	BCBP	Thu, Sep 29, 2016	11.10	11.10	10.95	10.98
2376	NASDAQ	BCBP	Wed, Sep 28, 2016	11.09	11.10	11.01	11.06
2375	NASDAQ	BCBP	Tue, Sep 27, 2016	11.04	11.10	10.91	11.01
2374	NASDAQ	BCBP	Mon, Sep 26, 2016	11.01	11.18	11.00	11.10
2373	NASDAQ	BCBP	Fri, Sep 23, 2016	11.00	11.25	11.00	11.18
2372	NASDAQ	BCBP	Thu, Sep 22, 2016	10.99	11.15	10.99	11.02
2371	NASDAQ	BCBP	Wed, Sep 21, 2016	11.04	11.05	11.04	11.05
2370	NASDAQ	BCBP	Tue, Sep 20, 2016	10.92	11.05	10.92	11.05
2369	NASDAQ	BCBP	Mon, Sep 19, 2016	10.97	11.22	10.96	10.96
2368	NASDAQ	BCBP	Fri, Sep 16, 2016	10.82	10.97	10.82	10.92
2367	NASDAQ	BCBP	Thu, Sep 15, 2016	10.79	10.99	10.65	10.89
2366	NASDAQ	BCBP	Wed, Sep 14, 2016	10.88	10.91	10.75	10.75
2365	NASDAQ	BCBP	Tue, Sep 13, 2016	10.94	11.00	10.89	10.91
2364	NASDAQ	BCBP	Mon, Sep 12, 2016	10.88	11.00	10.88	10.91
2363	NASDAQ	BCBP	Fri, Sep 9, 2016	11.05	11.10	10.89	10.89
2362	NASDAQ	BCBP	Thu, Sep 8, 2016	11.03	11.21	11.03	11.10
2361	NASDAQ	BCBP	Wed, Sep 7, 2016	11.20	11.30	11.06	11.07
2360	NASDAQ	BCBP	Tue, Sep 6, 2016	11.05	11.18	11.05	11.06
2359	NASDAQ	BCBP	Fri, Sep 2, 2016	11.06	11.22	10.88	11.03
2358	NASDAQ	BCBP	Thu, Sep 1, 2016	11.03	11.03	10.91	10.98
2357	NASDAQ	BCBP	Wed, Aug 31, 2016	11.05	11.08	11.01	11.08
2356	NASDAQ	BCBP	Tue, Aug 30, 2016	11.02	11.07	10.97	11.02
2355	NASDAQ	BCBP	Mon, Aug 29, 2016	11.00	11.00	10.96	11.00
2354	NASDAQ	BCBP	Fri, Aug 26, 2016	10.90	11.07	10.85	10.86
2353	NASDAQ	BCBP	Thu, Aug 25, 2016	10.97	11.04	10.85	10.95
2352	NASDAQ	BCBP	Wed, Aug 24, 2016	11.00	11.10	10.92	10.92
2351	NASDAQ	BCBP	Tue, Aug 23, 2016	11.12	11.13	11.00	11.00
2350	NASDAQ	BCBP	Mon, Aug 22, 2016	10.99	11.11	10.85	11.08
2349	NASDAQ	BCBP	Fri, Aug 19, 2016	10.89	11.00	10.87	10.97
2348	NASDAQ	BCBP	Thu, Aug 18, 2016	10.73	10.89	10.73	10.87
2347	NASDAQ	BCBP	Wed, Aug 17, 2016	10.74	10.78	10.70	10.75
2346	NASDAQ	BCBP	Tue, Aug 16, 2016	10.77	10.79	10.64	10.69
2345	NASDAQ	BCBP	Mon, Aug 15, 2016	10.73	10.89	10.66	10.75
2344	NASDAQ	BCBP	Fri, Aug 12, 2016	10.66	10.87	10.65	10.69
2343	NASDAQ	BCBP	Thu, Aug 11, 2016	10.70	10.85	10.64	10.80
2342	NASDAQ	BCBP	Wed, Aug 10, 2016	10.69	10.76	10.69	10.72
2341	NASDAQ	BCBP	Tue, Aug 9, 2016	10.76	10.77	10.65	10.72
2340	NASDAQ	BCBP	Mon, Aug 8, 2016	10.69	10.74	10.68	10.73
2339	NASDAQ	BCBP	Fri, Aug 5, 2016	10.64	10.69	10.59	10.62
2338	NASDAQ	BCBP	Thu, Aug 4, 2016	10.70	10.70	10.65	10.65
2337	NASDAQ	BCBP	Wed, Aug 3, 2016	10.62	10.69	10.62	10.66
2336	NASDAQ	BCBP	Tue, Aug 2, 2016	10.66	10.70	10.60	10.66
2335	NASDAQ	BCBP	Mon, Aug 1, 2016	10.57	10.65	10.56	10.65
2334	NASDAQ	BCBP	Fri, Jul 29, 2016	10.60	10.60	10.55	10.57
2333	NASDAQ	BCBP	Thu, Jul 28, 2016	10.53	10.60	10.52	10.58
2332	NASDAQ	BCBP	Wed, Jul 27, 2016	10.60	10.62	10.51	10.62
2331	NASDAQ	BCBP	Tue, Jul 26, 2016	10.54	10.61	10.52	10.55
2330	NASDAQ	BCBP	Mon, Jul 25, 2016	10.52	10.60	10.52	10.60
2329	NASDAQ	BCBP	Fri, Jul 22, 2016	10.74	10.74	10.55	10.59
2328	NASDAQ	BCBP	Thu, Jul 21, 2016	10.60	10.60	10.51	10.51
2327	NASDAQ	BCBP	Wed, Jul 20, 2016	10.57	10.60	10.54	10.56
2326	NASDAQ	BCBP	Tue, Jul 19, 2016	10.60	10.61	10.58	10.59
2325	NASDAQ	BCBP	Mon, Jul 18, 2016	10.60	10.61	10.60	10.60
2324	NASDAQ	BCBP	Fri, Jul 15, 2016	10.60	10.62	10.51	10.62
2323	NASDAQ	BCBP	Thu, Jul 14, 2016	10.55	10.59	10.43	10.59
2322	NASDAQ	BCBP	Wed, Jul 13, 2016	10.57	10.60	10.51	10.60
2321	NASDAQ	BCBP	Tue, Jul 12, 2016	10.50	10.57	10.47	10.56
2320	NASDAQ	BCBP	Mon, Jul 11, 2016	10.52	10.52	10.39	10.41
2319	NASDAQ	BCBP	Fri, Jul 8, 2016	10.44	10.51	10.35	10.50
2318	NASDAQ	BCBP	Thu, Jul 7, 2016	10.24	10.44	10.24	10.43
2317	NASDAQ	BCBP	Wed, Jul 6, 2016	10.20	10.42	10.20	10.21
2316	NASDAQ	BCBP	Tue, Jul 5, 2016	10.23	10.25	10.18	10.18
2315	NASDAQ	BCBP	Fri, Jul 1, 2016	10.35	10.35	10.25	10.25
2314	NASDAQ	BCBP	Thu, Jun 30, 2016	10.20	10.32	10.20	10.24
2313	NASDAQ	BCBP	Wed, Jun 29, 2016	10.28	10.28	10.10	10.20
2312	NASDAQ	BCBP	Tue, Jun 28, 2016	10.28	10.34	10.25	10.25
2311	NASDAQ	BCBP	Mon, Jun 27, 2016	10.27	10.36	10.27	10.27
2310	NASDAQ	BCBP	Fri, Jun 24, 2016	10.27	10.35	10.27	10.32
2309	NASDAQ	BCBP	Thu, Jun 23, 2016	10.43	10.45	10.34	10.34
2308	NASDAQ	BCBP	Wed, Jun 22, 2016	10.36	10.48	10.35	10.43
2307	NASDAQ	BCBP	Tue, Jun 21, 2016	10.49	10.49	10.37	10.37
2306	NASDAQ	BCBP	Mon, Jun 20, 2016	10.39	10.57	10.39	10.44
2305	NASDAQ	BCBP	Fri, Jun 17, 2016	10.34	10.48	10.30	10.40
2304	NASDAQ	BCBP	Thu, Jun 16, 2016	10.39	10.54	10.28	10.32
2303	NASDAQ	BCBP	Wed, Jun 15, 2016	10.53	10.53	10.41	10.43
2302	NASDAQ	BCBP	Tue, Jun 14, 2016	10.50	10.55	10.50	10.55
2301	NASDAQ	BCBP	Mon, Jun 13, 2016	10.51	10.57	10.41	10.57
2300	NASDAQ	BCBP	Fri, Jun 10, 2016	10.57	10.58	10.46	10.57
2299	NASDAQ	BCBP	Thu, Jun 9, 2016	10.57	10.59	10.54	10.59
2298	NASDAQ	BCBP	Wed, Jun 8, 2016	10.59	10.60	10.59	10.60
2297	NASDAQ	BCBP	Tue, Jun 7, 2016	10.52	10.59	10.52	10.59
2296	NASDAQ	BCBP	Mon, Jun 6, 2016	10.47	10.59	10.30	10.59
2295	NASDAQ	BCBP	Fri, Jun 3, 2016	10.48	10.59	10.22	10.44
2294	NASDAQ	BCBP	Thu, Jun 2, 2016	10.37	10.48	10.33	10.33
2293	NASDAQ	BCBP	Wed, Jun 1, 2016	10.48	10.48	10.39	10.43
2292	NASDAQ	BCBP	Tue, May 31, 2016	10.53	10.53	10.36	10.48
2291	NASDAQ	BCBP	Fri, May 27, 2016	10.50	10.60	10.45	10.46
2290	NASDAQ	BCBP	Thu, May 26, 2016	10.49	10.49	10.31	10.48
2289	NASDAQ	BCBP	Wed, May 25, 2016	10.32	10.49	10.28	10.46
2288	NASDAQ	BCBP	Tue, May 24, 2016	10.30	10.50	10.25	10.46
2287	NASDAQ	BCBP	Mon, May 23, 2016	10.21	10.30	10.21	10.27
2286	NASDAQ	BCBP	Fri, May 20, 2016	10.25	10.30	10.24	10.25
2285	NASDAQ	BCBP	Thu, May 19, 2016	10.18	10.25	10.15	10.24
2284	NASDAQ	BCBP	Wed, May 18, 2016	10.06	10.25	10.06	10.24
2283	NASDAQ	BCBP	Tue, May 17, 2016	10.15	10.24	10.15	10.19
2282	NASDAQ	BCBP	Mon, May 16, 2016	10.05	10.18	10.05	10.10
2281	NASDAQ	BCBP	Fri, May 13, 2016	10.10	10.17	10.05	10.05
2280	NASDAQ	BCBP	Thu, May 12, 2016	10.05	10.22	10.05	10.07
2279	NASDAQ	BCBP	Wed, May 11, 2016	10.06	10.23	10.02	10.05
2278	NASDAQ	BCBP	Tue, May 10, 2016	10.06	10.06	10.00	10.03
2277	NASDAQ	BCBP	Mon, May 9, 2016	10.08	10.12	10.05	10.05
2276	NASDAQ	BCBP	Fri, May 6, 2016	10.06	10.13	9.97	10.08
2275	NASDAQ	BCBP	Thu, May 5, 2016	10.01	10.13	10.00	10.07
2274	NASDAQ	BCBP	Wed, May 4, 2016	10.02	10.11	9.98	9.98
2273	NASDAQ	BCBP	Tue, May 3, 2016	10.06	10.15	9.98	10.08
2272	NASDAQ	BCBP	Mon, May 2, 2016	10.06	10.15	10.06	10.09
2271	NASDAQ	BCBP	Fri, Apr 29, 2016	10.09	10.13	10.08	10.12
2270	NASDAQ	BCBP	Thu, Apr 28, 2016	10.06	10.13	10.06	10.10
2269	NASDAQ	BCBP	Wed, Apr 27, 2016	10.09	10.13	10.04	10.10
2268	NASDAQ	BCBP	Tue, Apr 26, 2016	10.03	10.15	10.03	10.13
2267	NASDAQ	BCBP	Mon, Apr 25, 2016	10.13	10.14	10.06	10.07
2266	NASDAQ	BCBP	Fri, Apr 22, 2016	10.08	10.14	10.00	10.03
2265	NASDAQ	BCBP	Thu, Apr 21, 2016	10.09	10.15	10.02	10.03
2264	NASDAQ	BCBP	Wed, Apr 20, 2016	10.07	10.10	10.02	10.03
2263	NASDAQ	BCBP	Tue, Apr 19, 2016	10.08	10.21	10.02	10.15
2262	NASDAQ	BCBP	Mon, Apr 18, 2016	10.00	10.09	10.00	10.05
2261	NASDAQ	BCBP	Fri, Apr 15, 2016	10.08	10.08	10.00	10.02
2260	NASDAQ	BCBP	Thu, Apr 14, 2016	10.05	10.08	10.01	10.03
2259	NASDAQ	BCBP	Wed, Apr 13, 2016	10.07	10.07	10.03	10.05
2258	NASDAQ	BCBP	Tue, Apr 12, 2016	10.08	10.08	10.03	10.03
2257	NASDAQ	BCBP	Mon, Apr 11, 2016	10.10	10.10	10.00	10.04
2256	NASDAQ	BCBP	Fri, Apr 8, 2016	10.17	10.18	10.06	10.07
2255	NASDAQ	BCBP	Thu, Apr 7, 2016	10.13	10.18	10.05	10.09
2254	NASDAQ	BCBP	Wed, Apr 6, 2016	10.00	10.14	10.00	10.13
2253	NASDAQ	BCBP	Tue, Apr 5, 2016	10.19	10.19	10.19	10.14
2252	NASDAQ	BCBP	Mon, Apr 4, 2016	10.18	10.20	10.08	10.19
2251	NASDAQ	BCBP	Fri, Apr 1, 2016	10.00	10.16	10.00	10.11
2250	NASDAQ	BCBP	Thu, Mar 31, 2016	10.10	10.12	10.10	10.12
2249	NASDAQ	BCBP	Wed, Mar 30, 2016	10.19	10.20	10.10	10.10
2248	NASDAQ	BCBP	Tue, Mar 29, 2016	10.16	10.24	10.12	10.23
2247	NASDAQ	BCBP	Mon, Mar 28, 2016	10.15	10.34	10.10	10.24
2246	NASDAQ	BCBP	Thu, Mar 24, 2016	10.23	10.23	10.11	10.18
2245	NASDAQ	BCBP	Wed, Mar 23, 2016	9.97	10.21	9.97	10.07
2244	NASDAQ	BCBP	Tue, Mar 22, 2016	10.06	10.09	10.00	10.01
2243	NASDAQ	BCBP	Mon, Mar 21, 2016	10.03	10.10	10.00	10.02
2242	NASDAQ	BCBP	Fri, Mar 18, 2016	10.08	10.10	9.97	9.97
2241	NASDAQ	BCBP	Thu, Mar 17, 2016	9.99	10.15	9.97	10.08
2240	NASDAQ	BCBP	Wed, Mar 16, 2016	10.00	10.23	9.98	10.08
2239	NASDAQ	BCBP	Tue, Mar 15, 2016	9.91	9.91	9.91	9.97
2238	NASDAQ	BCBP	Mon, Mar 14, 2016	9.95	9.95	9.89	9.89
2237	NASDAQ	BCBP	Fri, Mar 11, 2016	9.94	9.94	9.94	9.94
2236	NASDAQ	BCBP	Thu, Mar 10, 2016	9.93	9.93	9.93	9.94
2235	NASDAQ	BCBP	Wed, Mar 9, 2016	9.95	9.98	9.89	9.85
2234	NASDAQ	BCBP	Tue, Mar 8, 2016	9.94	9.99	9.94	9.94
2233	NASDAQ	BCBP	Mon, Mar 7, 2016	9.97	10.00	9.90	9.94
2232	NASDAQ	BCBP	Fri, Mar 4, 2016	9.96	10.03	9.91	9.92
2231	NASDAQ	BCBP	Thu, Mar 3, 2016	9.92	9.92	9.92	9.93
2230	NASDAQ	BCBP	Wed, Mar 2, 2016	9.95	9.98	9.90	10.07
2229	NASDAQ	BCBP	Tue, Mar 1, 2016	9.83	10.07	9.82	9.97
2228	NASDAQ	BCBP	Mon, Feb 29, 2016	9.88	9.97	9.81	9.87
2227	NASDAQ	BCBP	Fri, Feb 26, 2016	9.95	9.96	9.81	9.87
2226	NASDAQ	BCBP	Thu, Feb 25, 2016	10.00	10.00	9.75	9.82
2225	NASDAQ	BCBP	Wed, Feb 24, 2016	9.81	9.97	9.76	9.80
2224	NASDAQ	BCBP	Tue, Feb 23, 2016	9.95	9.97	9.81	9.82
2223	NASDAQ	BCBP	Mon, Feb 22, 2016	10.17	10.28	9.93	9.95
2222	NASDAQ	BCBP	Fri, Feb 19, 2016	10.20	10.30	10.16	10.28
2221	NASDAQ	BCBP	Thu, Feb 18, 2016	10.09	10.13	9.98	10.04
2220	NASDAQ	BCBP	Wed, Feb 17, 2016	10.15	10.22	10.03	10.19
2219	NASDAQ	BCBP	Tue, Feb 16, 2016	10.00	10.06	9.83	10.05
2218	NASDAQ	BCBP	Fri, Feb 12, 2016	9.84	9.90	9.82	9.83
2217	NASDAQ	BCBP	Thu, Feb 11, 2016	9.94	10.11	9.81	9.85
2216	NASDAQ	BCBP	Wed, Feb 10, 2016	10.04	10.12	9.94	9.98
2215	NASDAQ	BCBP	Tue, Feb 9, 2016	9.99	9.99	9.93	9.94
2214	NASDAQ	BCBP	Mon, Feb 8, 2016	10.08	10.08	9.90	9.98
2213	NASDAQ	BCBP	Fri, Feb 5, 2016	10.14	10.22	10.05	10.08
2212	NASDAQ	BCBP	Thu, Feb 4, 2016	10.26	10.32	10.15	10.20
2211	NASDAQ	BCBP	Wed, Feb 3, 2016	10.26	10.30	10.22	10.24
2210	NASDAQ	BCBP	Tue, Feb 2, 2016	10.36	10.36	10.30	10.33
2209	NASDAQ	BCBP	Mon, Feb 1, 2016	10.33	10.45	10.26	10.36
2208	NASDAQ	BCBP	Fri, Jan 29, 2016	10.30	10.48	10.30	10.47
2207	NASDAQ	BCBP	Thu, Jan 28, 2016	10.39	10.48	10.38	10.38
2206	NASDAQ	BCBP	Wed, Jan 27, 2016	10.32	10.46	10.31	10.46
2205	NASDAQ	BCBP	Tue, Jan 26, 2016	10.31	10.41	10.23	10.26
2204	NASDAQ	BCBP	Mon, Jan 25, 2016	10.37	10.44	10.21	10.21
2203	NASDAQ	BCBP	Fri, Jan 22, 2016	10.25	10.46	10.21	10.45
2202	NASDAQ	BCBP	Thu, Jan 21, 2016	10.21	10.25	10.13	10.19
2201	NASDAQ	BCBP	Wed, Jan 20, 2016	10.23	10.24	10.00	10.24
2200	NASDAQ	BCBP	Tue, Jan 19, 2016	10.25	10.25	10.20	10.24
2199	NASDAQ	BCBP	Fri, Jan 15, 2016	10.40	10.46	10.21	10.25
2198	NASDAQ	BCBP	Thu, Jan 14, 2016	10.56	10.56	10.35	10.35
2197	NASDAQ	BCBP	Wed, Jan 13, 2016	10.64	10.71	10.41	10.45
2196	NASDAQ	BCBP	Tue, Jan 12, 2016	10.61	10.73	10.42	10.59
2195	NASDAQ	BCBP	Mon, Jan 11, 2016	10.64	10.76	10.52	10.57
2194	NASDAQ	BCBP	Fri, Jan 8, 2016	10.53	10.66	10.50	10.66
2193	NASDAQ	BCBP	Thu, Jan 7, 2016	10.42	10.75	10.40	10.50
2192	NASDAQ	BCBP	Wed, Jan 6, 2016	10.58	10.72	10.50	10.57
2191	NASDAQ	BCBP	Tue, Jan 5, 2016	10.54	10.57	10.39	10.55
2190	NASDAQ	BCBP	Mon, Jan 4, 2016	10.30	10.51	10.20	10.47
2189	NASDAQ	BCBP	Thu, Dec 31, 2015	10.48	10.57	10.30	10.40
2188	NASDAQ	BCBP	Wed, Dec 30, 2015	10.54	10.56	10.42	10.43
2187	NASDAQ	BCBP	Tue, Dec 29, 2015	10.72	10.75	10.37	10.55
2186	NASDAQ	BCBP	Mon, Dec 28, 2015	10.45	10.80	10.45	10.51
2185	NASDAQ	BCBP	Thu, Dec 24, 2015	10.65	10.76	10.51	10.51
2184	NASDAQ	BCBP	Wed, Dec 23, 2015	10.71	10.80	10.36	10.70
2183	NASDAQ	BCBP	Tue, Dec 22, 2015	10.60	10.79	10.30	10.70
2182	NASDAQ	BCBP	Mon, Dec 21, 2015	10.65	10.84	10.41	10.55
2181	NASDAQ	BCBP	Fri, Dec 18, 2015	10.50	10.64	10.38	10.64
2180	NASDAQ	BCBP	Thu, Dec 17, 2015	10.50	10.50	10.37	10.49
2179	NASDAQ	BCBP	Wed, Dec 16, 2015	10.49	10.50	10.30	10.50
2178	NASDAQ	BCBP	Tue, Dec 15, 2015	10.44	10.49	10.31	10.47
2177	NASDAQ	BCBP	Mon, Dec 14, 2015	10.43	10.49	10.35	10.37
2176	NASDAQ	BCBP	Fri, Dec 11, 2015	10.57	10.63	10.42	10.43
2175	NASDAQ	BCBP	Thu, Dec 10, 2015	10.69	10.70	10.59	10.66
2174	NASDAQ	BCBP	Wed, Dec 9, 2015	10.69	10.70	10.52	10.60
2173	NASDAQ	BCBP	Tue, Dec 8, 2015	10.65	10.92	10.60	10.70
2172	NASDAQ	BCBP	Mon, Dec 7, 2015	10.75	10.87	10.52	10.80
2171	NASDAQ	BCBP	Fri, Dec 4, 2015	10.89	10.89	10.75	10.85
2170	NASDAQ	BCBP	Thu, Dec 3, 2015	10.76	10.85	10.75	10.78
2169	NASDAQ	BCBP	Wed, Dec 2, 2015	10.95	11.00	10.65	10.81
2168	NASDAQ	BCBP	Tue, Dec 1, 2015	11.25	11.25	10.96	11.01
2167	NASDAQ	BCBP	Mon, Nov 30, 2015	11.22	11.22	10.92	11.18
2166	NASDAQ	BCBP	Fri, Nov 27, 2015	11.20	11.25	11.15	11.25
2165	NASDAQ	BCBP	Wed, Nov 25, 2015	11.08	11.20	10.97	11.20
2164	NASDAQ	BCBP	Tue, Nov 24, 2015	11.15	11.25	11.08	11.10
2163	NASDAQ	BCBP	Mon, Nov 23, 2015	10.99	11.33	10.98	11.33
2162	NASDAQ	BCBP	Fri, Nov 20, 2015	10.86	10.95	10.82	10.85
2161	NASDAQ	BCBP	Thu, Nov 19, 2015	10.64	11.00	10.64	10.79
2160	NASDAQ	BCBP	Wed, Nov 18, 2015	10.38	10.70	10.38	10.56
2159	NASDAQ	BCBP	Tue, Nov 17, 2015	10.39	10.40	10.33	10.40
2158	NASDAQ	BCBP	Mon, Nov 16, 2015	10.21	10.40	10.21	10.36
2157	NASDAQ	BCBP	Fri, Nov 13, 2015	10.40	10.45	10.13	10.13
2156	NASDAQ	BCBP	Thu, Nov 12, 2015	10.24	10.40	10.23	10.34
2155	NASDAQ	BCBP	Wed, Nov 11, 2015	10.31	10.39	10.17	10.25
2154	NASDAQ	BCBP	Tue, Nov 10, 2015	10.15	10.33	10.10	10.17
2153	NASDAQ	BCBP	Mon, Nov 9, 2015	10.11	10.20	10.09	10.14
2152	NASDAQ	BCBP	Fri, Nov 6, 2015	10.08	10.10	10.02	10.10
2151	NASDAQ	BCBP	Thu, Nov 5, 2015	10.09	10.10	10.03	10.06
2150	NASDAQ	BCBP	Wed, Nov 4, 2015	10.12	10.14	10.01	10.09
2149	NASDAQ	BCBP	Tue, Nov 3, 2015	10.08	10.13	10.05	10.06
2148	NASDAQ	BCBP	Mon, Nov 2, 2015	10.00	10.19	10.00	10.06
2147	NASDAQ	BCBP	Fri, Oct 30, 2015	9.75	10.12	9.70	10.01
2146	NASDAQ	BCBP	Thu, Oct 29, 2015	10.05	10.28	9.99	10.06
2145	NASDAQ	BCBP	Wed, Oct 28, 2015	10.34	10.41	10.00	10.18
2144	NASDAQ	BCBP	Tue, Oct 27, 2015	10.62	10.65	10.40	10.41
2143	NASDAQ	BCBP	Mon, Oct 26, 2015	10.48	10.70	10.48	10.55
2142	NASDAQ	BCBP	Fri, Oct 23, 2015	10.56	10.68	10.37	10.55
2141	NASDAQ	BCBP	Thu, Oct 22, 2015	10.39	10.39	10.25	10.39
2140	NASDAQ	BCBP	Wed, Oct 21, 2015	10.25	10.49	10.25	10.32
2139	NASDAQ	BCBP	Tue, Oct 20, 2015	10.26	10.41	10.20	10.20
2138	NASDAQ	BCBP	Mon, Oct 19, 2015	10.25	10.74	10.15	10.25
2137	NASDAQ	BCBP	Fri, Oct 16, 2015	10.09	10.29	10.01	10.17
2136	NASDAQ	BCBP	Thu, Oct 15, 2015	10.01	10.20	10.00	10.05
2135	NASDAQ	BCBP	Wed, Oct 14, 2015	10.00	10.19	10.00	10.03
2134	NASDAQ	BCBP	Tue, Oct 13, 2015	10.06	10.11	9.91	9.97
2133	NASDAQ	BCBP	Mon, Oct 12, 2015	10.15	10.29	10.03	10.03
2132	NASDAQ	BCBP	Fri, Oct 9, 2015	10.10	10.30	10.10	10.16
2131	NASDAQ	BCBP	Thu, Oct 8, 2015	10.10	10.20	10.10	10.13
2130	NASDAQ	BCBP	Wed, Oct 7, 2015	10.65	10.68	10.25	10.33
2129	NASDAQ	BCBP	Tue, Oct 6, 2015	10.05	10.46	10.03	10.46
2128	NASDAQ	BCBP	Mon, Oct 5, 2015	10.12	10.16	10.00	10.09
2127	NASDAQ	BCBP	Fri, Oct 2, 2015	9.93	10.04	9.93	9.97
2126	NASDAQ	BCBP	Thu, Oct 1, 2015	10.00	10.11	10.00	10.00
2125	NASDAQ	BCBP	Wed, Sep 30, 2015	9.90	10.03	9.86	10.00
2124	NASDAQ	BCBP	Tue, Sep 29, 2015	9.90	9.90	9.81	9.88
2123	NASDAQ	BCBP	Mon, Sep 28, 2015	10.30	10.37	9.74	9.89
2122	NASDAQ	BCBP	Fri, Sep 25, 2015	10.52	10.53	10.30	10.37
2121	NASDAQ	BCBP	Thu, Sep 24, 2015	10.28	10.55	10.20	10.20
2120	NASDAQ	BCBP	Wed, Sep 23, 2015	10.22	10.36	10.22	10.22
2119	NASDAQ	BCBP	Tue, Sep 22, 2015	10.44	10.44	10.27	10.28
2118	NASDAQ	BCBP	Mon, Sep 21, 2015	10.34	10.49	10.25	10.45
2117	NASDAQ	BCBP	Fri, Sep 18, 2015	10.25	10.54	10.20	10.41
2116	NASDAQ	BCBP	Thu, Sep 17, 2015	10.29	10.43	10.27	10.43
2115	NASDAQ	BCBP	Wed, Sep 16, 2015	10.29	10.32	10.27	10.29
2114	NASDAQ	BCBP	Tue, Sep 15, 2015	10.32	11.34	10.25	10.39
2113	NASDAQ	BCBP	Mon, Sep 14, 2015	10.79	10.79	10.30	10.41
2112	NASDAQ	BCBP	Fri, Sep 11, 2015	11.26	11.26	10.94	11.00
2111	NASDAQ	BCBP	Thu, Sep 10, 2015	11.49	11.49	11.28	11.28
2110	NASDAQ	BCBP	Wed, Sep 9, 2015	11.58	11.59	11.23	11.23
2109	NASDAQ	BCBP	Tue, Sep 8, 2015	11.57	11.57	11.57	11.57
2108	NASDAQ	BCBP	Fri, Sep 4, 2015	11.40	11.40	11.40	11.40
2107	NASDAQ	BCBP	Thu, Sep 3, 2015	11.62	11.62	11.40	11.43
2106	NASDAQ	BCBP	Wed, Sep 2, 2015	11.66	11.67	11.57	11.57
2105	NASDAQ	BCBP	Tue, Sep 1, 2015	11.43	11.56	11.43	11.54
2104	NASDAQ	BCBP	Mon, Aug 31, 2015	11.45	11.45	11.45	11.45
2103	NASDAQ	BCBP	Fri, Aug 28, 2015	11.68	11.68	11.51	11.51
2102	NASDAQ	BCBP	Thu, Aug 27, 2015	11.43	11.44	11.43	11.44
2101	NASDAQ	BCBP	Wed, Aug 26, 2015	11.48	11.50	11.42	11.43
2100	NASDAQ	BCBP	Tue, Aug 25, 2015	11.47	11.68	11.47	11.50
2099	NASDAQ	BCBP	Mon, Aug 24, 2015	11.71	11.71	11.46	11.46
2098	NASDAQ	BCBP	Fri, Aug 21, 2015	11.63	11.74	11.56	11.74
2097	NASDAQ	BCBP	Thu, Aug 20, 2015	11.68	11.71	11.56	11.56
2096	NASDAQ	BCBP	Wed, Aug 19, 2015	11.71	11.71	11.65	11.65
2095	NASDAQ	BCBP	Tue, Aug 18, 2015	11.78	11.83	11.69	11.69
2094	NASDAQ	BCBP	Mon, Aug 17, 2015	11.72	11.75	11.63	11.68
2093	NASDAQ	BCBP	Fri, Aug 14, 2015	11.76	11.76	11.63	11.66
2092	NASDAQ	BCBP	Thu, Aug 13, 2015	11.71	11.94	11.70	11.88
2091	NASDAQ	BCBP	Wed, Aug 12, 2015	11.74	11.93	11.67	11.67
2090	NASDAQ	BCBP	Tue, Aug 11, 2015	11.70	11.80	11.62	11.63
2089	NASDAQ	BCBP	Mon, Aug 10, 2015	11.62	11.70	11.62	11.70
2088	NASDAQ	BCBP	Fri, Aug 7, 2015	11.56	11.62	11.56	11.60
2087	NASDAQ	BCBP	Thu, Aug 6, 2015	11.62	11.70	11.52	11.66
2086	NASDAQ	BCBP	Wed, Aug 5, 2015	11.53	11.99	11.52	11.58
2085	NASDAQ	BCBP	Tue, Aug 4, 2015	11.52	11.53	11.50	11.52
2084	NASDAQ	BCBP	Mon, Aug 3, 2015	11.50	11.60	11.31	11.58
2083	NASDAQ	BCBP	Fri, Jul 31, 2015	11.58	11.78	11.56	11.56
2082	NASDAQ	BCBP	Thu, Jul 30, 2015	11.56	11.78	11.56	11.56
2081	NASDAQ	BCBP	Wed, Jul 29, 2015	11.60	11.61	11.56	11.56
2080	NASDAQ	BCBP	Tue, Jul 28, 2015	11.58	11.99	11.56	11.65
2079	NASDAQ	BCBP	Mon, Jul 27, 2015	11.66	11.72	11.56	11.56
2078	NASDAQ	BCBP	Fri, Jul 24, 2015	11.56	11.60	11.56	11.56
2077	NASDAQ	BCBP	Thu, Jul 23, 2015	11.56	11.67	11.56	11.56
2076	NASDAQ	BCBP	Wed, Jul 22, 2015	11.60	11.63	11.56	11.56
2075	NASDAQ	BCBP	Tue, Jul 21, 2015	11.40	11.66	11.40	11.63
2074	NASDAQ	BCBP	Mon, Jul 20, 2015	11.57	11.70	11.57	11.60
2073	NASDAQ	BCBP	Fri, Jul 17, 2015	11.45	11.74	11.40	11.60
2072	NASDAQ	BCBP	Thu, Jul 16, 2015	11.64	11.74	11.47	11.47
2071	NASDAQ	BCBP	Wed, Jul 15, 2015	11.60	11.69	11.36	11.45
2070	NASDAQ	BCBP	Tue, Jul 14, 2015	11.36	11.69	11.36	11.48
2069	NASDAQ	BCBP	Mon, Jul 13, 2015	11.54	11.54	11.36	11.49
2068	NASDAQ	BCBP	Fri, Jul 10, 2015	11.85	11.80	11.56	11.60
2067	NASDAQ	BCBP	Thu, Jul 9, 2015	11.87	12.04	11.75	11.75
2066	NASDAQ	BCBP	Wed, Jul 8, 2015	11.94	12.18	11.85	11.86
2065	NASDAQ	BCBP	Tue, Jul 7, 2015	11.88	11.93	11.85	11.86
2064	NASDAQ	BCBP	Thu, Jul 2, 2015	12.09	12.20	11.91	11.97
2063	NASDAQ	BCBP	Wed, Jul 1, 2015	12.00	12.29	12.00	12.12
2062	NASDAQ	BCBP	Tue, Jun 30, 2015	12.46	12.46	12.11	12.22
2061	NASDAQ	BCBP	Mon, Jun 29, 2015	12.25	12.25	12.24	12.24
2060	NASDAQ	BCBP	Fri, Jun 26, 2015	12.18	12.18	12.16	12.16
2059	NASDAQ	BCBP	Thu, Jun 25, 2015	12.31	12.29	12.27	12.29
2058	NASDAQ	BCBP	Wed, Jun 24, 2015	12.40	12.47	12.21	12.32
2057	NASDAQ	BCBP	Tue, Jun 23, 2015	12.34	12.34	12.34	12.34
2056	NASDAQ	BCBP	Mon, Jun 22, 2015	12.46	12.50	12.19	12.36
2055	NASDAQ	BCBP	Fri, Jun 19, 2015	12.25	12.46	12.26	12.46
2054	NASDAQ	BCBP	Thu, Jun 18, 2015	12.25	12.35	12.25	12.35
2053	NASDAQ	BCBP	Wed, Jun 17, 2015	12.12	12.40	12.12	12.40
2052	NASDAQ	BCBP	Tue, Jun 16, 2015	12.18	12.20	12.14	12.14
2051	NASDAQ	BCBP	Thu, Jun 11, 2015	12.20	12.45	12.13	12.17
2050	NASDAQ	BCBP	Wed, Jun 10, 2015	12.40	12.40	12.20	12.35
2049	NASDAQ	BCBP	Tue, Jun 9, 2015	12.21	12.24	12.18	12.20
2048	NASDAQ	BCBP	Fri, Jun 5, 2015	12.50	12.50	12.18	12.18
2047	NASDAQ	BCBP	Thu, Jun 4, 2015	12.50	12.50	12.50	12.50
2046	NASDAQ	BCBP	Tue, Jun 2, 2015	12.00	12.31	12.00	12.30
2045	NASDAQ	BCBP	Mon, Jun 1, 2015	12.18	12.39	12.06	12.38
2044	NASDAQ	BCBP	Fri, May 29, 2015	11.91	12.01	11.91	12.00
2043	NASDAQ	BCBP	Thu, May 28, 2015	12.01	12.05	11.87	11.90
2042	NASDAQ	BCBP	Tue, May 26, 2015	12.12	12.12	12.12	12.12
2041	NASDAQ	BCBP	Fri, May 22, 2015	12.00	12.12	11.93	12.12
2040	NASDAQ	BCBP	Wed, May 20, 2015	12.00	12.00	12.00	12.00
2039	NASDAQ	BCBP	Tue, May 19, 2015	11.92	12.12	11.95	12.12
2038	NASDAQ	BCBP	Mon, May 18, 2015	12.00	12.10	11.95	12.00
2037	NASDAQ	BCBP	Fri, May 15, 2015	12.11	12.50	12.00	12.12
2036	NASDAQ	BCBP	Thu, May 14, 2015	12.02	12.06	11.85	12.01
2035	NASDAQ	BCBP	Wed, May 13, 2015	12.00	11.95	11.95	11.95
2034	NASDAQ	BCBP	Tue, May 12, 2015	12.17	12.17	11.80	11.86
2033	NASDAQ	BCBP	Mon, May 11, 2015	11.96	12.12	11.90	12.12
2032	NASDAQ	BCBP	Fri, May 8, 2015	12.06	12.06	11.76	11.86
2031	NASDAQ	BCBP	Thu, Apr 30, 2015	12.24	12.24	12.06	12.06
2030	NASDAQ	BCBP	Tue, Apr 28, 2015	12.41	12.48	12.31	12.43
2029	NASDAQ	BCBP	Mon, Apr 27, 2015	12.14	12.50	12.09	12.17
2028	NASDAQ	BCBP	Fri, Apr 24, 2015	12.50	12.50	12.50	12.50
2027	NASDAQ	BCBP	Thu, Apr 23, 2015	12.44	12.47	12.35	12.36
2026	NASDAQ	BCBP	Wed, Apr 22, 2015	12.24	12.26	12.05	12.12
2025	NASDAQ	BCBP	Tue, Apr 21, 2015	12.10	12.25	12.00	12.05
2024	NASDAQ	BCBP	Mon, Apr 20, 2015	12.00	12.09	11.88	12.05
2023	NASDAQ	BCBP	Fri, Apr 17, 2015	11.81	12.00	12.00	12.00
2022	NASDAQ	BCBP	Thu, Apr 16, 2015	11.74	12.03	11.74	12.03
2021	NASDAQ	BCBP	Tue, Apr 14, 2015	11.95	12.02	11.95	12.02
2020	NASDAQ	BCBP	Mon, Apr 13, 2015	12.14	12.14	11.75	11.75
2019	NASDAQ	BCBP	Fri, Apr 10, 2015	12.08	12.09	12.04	12.09
2018	NASDAQ	BCBP	Thu, Apr 9, 2015	12.07	12.07	12.07	12.07
2017	NASDAQ	BCBP	Wed, Apr 8, 2015	12.00	12.06	11.97	12.05
2016	NASDAQ	BCBP	Tue, Apr 7, 2015	12.09	12.09	12.09	12.09
2015	NASDAQ	BCBP	Mon, Apr 6, 2015	12.22	12.14	11.77	11.83
2014	NASDAQ	BCBP	Thu, Apr 2, 2015	12.03	12.14	11.88	12.14
2013	NASDAQ	BCBP	Tue, Mar 31, 2015	12.42	12.08	12.02	12.04
2012	NASDAQ	BCBP	Mon, Mar 30, 2015	12.40	12.45	12.40	12.41
2011	NASDAQ	BCBP	Fri, Mar 27, 2015	12.20	12.42	12.20	12.42
2010	NASDAQ	BCBP	Thu, Mar 26, 2015	12.30	12.30	12.25	12.25
2009	NASDAQ	BCBP	Wed, Mar 25, 2015	12.19	12.31	12.19	12.30
2008	NASDAQ	BCBP	Tue, Mar 24, 2015	12.19	12.05	11.90	12.02
2007	NASDAQ	BCBP	Mon, Mar 23, 2015	12.16	12.16	12.08	12.08
2006	NASDAQ	BCBP	Fri, Mar 20, 2015	12.45	12.46	12.12	12.20
2005	NASDAQ	BCBP	Thu, Mar 19, 2015	11.95	12.15	11.99	12.15
2004	NASDAQ	BCBP	Wed, Mar 18, 2015	12.00	12.18	11.86	11.86
2003	NASDAQ	BCBP	Tue, Mar 17, 2015	12.02	12.24	12.00	12.03
2002	NASDAQ	BCBP	Mon, Mar 16, 2015	11.88	12.17	12.00	12.17
2001	NASDAQ	BCBP	Fri, Mar 13, 2015	11.81	11.95	11.81	11.94
2000	NASDAQ	BCBP	Thu, Mar 12, 2015	12.27	12.28	12.09	12.09
1999	NASDAQ	BCBP	Wed, Mar 11, 2015	11.80	12.24	11.74	11.97
1998	NASDAQ	BCBP	Tue, Mar 10, 2015	12.47	12.47	12.25	12.28
1997	NASDAQ	BCBP	Mon, Mar 9, 2015	12.47	12.47	12.46	12.46
1996	NASDAQ	BCBP	Fri, Mar 6, 2015	12.30	12.47	11.91	12.43
1995	NASDAQ	BCBP	Thu, Mar 5, 2015	12.30	12.30	12.00	12.00
1994	NASDAQ	BCBP	Wed, Mar 4, 2015	12.10	12.34	11.90	11.90
1993	NASDAQ	BCBP	Tue, Mar 3, 2015	12.15	12.34	11.85	11.90
1992	NASDAQ	BCBP	Mon, Mar 2, 2015	11.98	12.44	11.78	12.35
1991	NASDAQ	BCBP	Fri, Feb 27, 2015	11.67	11.95	11.69	11.95
1990	NASDAQ	BCBP	Thu, Feb 26, 2015	11.64	11.70	11.70	11.70
1989	NASDAQ	BCBP	Wed, Feb 25, 2015	11.75	11.80	11.62	11.62
1988	NASDAQ	BCBP	Tue, Feb 24, 2015	11.93	11.93	11.80	11.80
1987	NASDAQ	BCBP	Thu, Feb 19, 2015	11.92	12.00	11.70	11.73
1986	NASDAQ	BCBP	Wed, Feb 18, 2015	11.89	11.82	11.82	11.82
1985	NASDAQ	BCBP	Tue, Feb 17, 2015	11.94	12.00	11.70	11.99
1984	NASDAQ	BCBP	Fri, Feb 13, 2015	11.61	11.90	11.61	11.70
1983	NASDAQ	BCBP	Thu, Feb 12, 2015	11.47	11.90	11.20	11.61
1982	NASDAQ	BCBP	Wed, Feb 11, 2015	11.40	11.62	11.40	11.60
1981	NASDAQ	BCBP	Tue, Feb 10, 2015	11.30	11.41	11.21	11.30
1980	NASDAQ	BCBP	Mon, Feb 9, 2015	11.37	11.38	11.21	11.30
1979	NASDAQ	BCBP	Fri, Feb 6, 2015	11.36	11.37	11.20	11.25
1978	NASDAQ	BCBP	Thu, Feb 5, 2015	11.25	11.36	11.11	11.29
1977	NASDAQ	BCBP	Wed, Feb 4, 2015	11.39	11.39	11.38	11.39
1976	NASDAQ	BCBP	Tue, Feb 3, 2015	11.40	11.40	11.21	11.27
1975	NASDAQ	BCBP	Mon, Feb 2, 2015	11.55	11.56	11.42	11.42
1974	NASDAQ	BCBP	Fri, Jan 30, 2015	11.61	11.61	11.57	11.57
1973	NASDAQ	BCBP	Thu, Jan 29, 2015	11.61	11.61	11.55	11.55
1972	NASDAQ	BCBP	Wed, Jan 28, 2015	11.39	11.54	11.39	11.50
1971	NASDAQ	BCBP	Tue, Jan 27, 2015	11.40	11.40	11.39	11.39
1970	NASDAQ	BCBP	Mon, Jan 26, 2015	11.29	11.62	11.25	11.31
1969	NASDAQ	BCBP	Fri, Jan 23, 2015	11.54	11.59	11.20	11.29
1968	NASDAQ	BCBP	Thu, Jan 22, 2015	11.60	11.60	11.58	11.60
1967	NASDAQ	BCBP	Tue, Jan 20, 2015	11.51	11.69	11.54	11.64
1966	NASDAQ	BCBP	Fri, Jan 16, 2015	11.62	11.79	11.51	11.51
1965	NASDAQ	BCBP	Thu, Jan 15, 2015	11.61	11.61	11.60	11.60
1964	NASDAQ	BCBP	Wed, Jan 14, 2015	11.57	11.79	11.51	11.52
1963	NASDAQ	BCBP	Tue, Jan 13, 2015	11.65	11.82	11.58	11.82
1962	NASDAQ	BCBP	Mon, Jan 12, 2015	11.65	11.65	11.65	11.65
1961	NASDAQ	BCBP	Fri, Jan 9, 2015	11.67	11.83	11.67	11.83
1960	NASDAQ	BCBP	Thu, Jan 8, 2015	11.71	11.83	11.52	11.75
1959	NASDAQ	BCBP	Wed, Jan 7, 2015	11.79	11.79	11.54	11.54
1958	NASDAQ	BCBP	Tue, Jan 6, 2015	11.60	11.69	11.60	11.63
1957	NASDAQ	BCBP	Mon, Jan 5, 2015	11.64	11.75	11.57	11.57
1956	NASDAQ	BCBP	Wed, Dec 31, 2014	11.74	11.74	11.59	11.73
1955	NASDAQ	BCBP	Tue, Dec 30, 2014	11.73	11.80	11.73	11.79
1954	NASDAQ	BCBP	Mon, Dec 29, 2014	11.83	11.86	11.73	11.73
1953	NASDAQ	BCBP	Fri, Dec 26, 2014	11.72	11.87	11.72	11.73
1952	NASDAQ	BCBP	Wed, Dec 24, 2014	11.90	11.90	11.66	11.72
1951	NASDAQ	BCBP	Tue, Dec 23, 2014	11.69	11.90	11.61	11.89
1950	NASDAQ	BCBP	Mon, Dec 22, 2014	11.98	12.05	11.75	11.75
1949	NASDAQ	BCBP	Fri, Dec 19, 2014	11.97	12.00	11.96	12.00
1948	NASDAQ	BCBP	Thu, Dec 18, 2014	12.07	12.10	12.00	12.10
1947	NASDAQ	BCBP	Wed, Dec 17, 2014	12.06	12.13	11.96	11.97
1946	NASDAQ	BCBP	Tue, Dec 16, 2014	12.06	12.12	11.96	11.96
1945	NASDAQ	BCBP	Mon, Dec 15, 2014	12.05	12.17	12.01	12.04
1944	NASDAQ	BCBP	Fri, Dec 12, 2014	12.05	12.25	11.98	12.09
1943	NASDAQ	BCBP	Thu, Dec 11, 2014	12.17	12.20	11.96	11.99
1942	NASDAQ	BCBP	Wed, Dec 10, 2014	12.24	12.24	12.24	12.24
1941	NASDAQ	BCBP	Tue, Dec 9, 2014	12.16	12.20	12.16	12.20
1940	NASDAQ	BCBP	Mon, Dec 8, 2014	12.17	12.19	12.07	12.14
1939	NASDAQ	BCBP	Fri, Dec 5, 2014	12.15	12.18	12.06	12.17
1938	NASDAQ	BCBP	Thu, Dec 4, 2014	12.10	12.17	12.04	12.16
1937	NASDAQ	BCBP	Wed, Dec 3, 2014	12.01	12.22	12.00	12.09
1936	NASDAQ	BCBP	Tue, Dec 2, 2014	11.99	12.20	11.99	12.03
1935	NASDAQ	BCBP	Mon, Dec 1, 2014	12.29	12.26	12.11	12.11
1934	NASDAQ	BCBP	Fri, Nov 28, 2014	12.36	12.36	12.26	12.26
1933	NASDAQ	BCBP	Wed, Nov 26, 2014	12.36	12.36	12.36	12.36
1932	NASDAQ	BCBP	Tue, Nov 25, 2014	12.27	12.27	12.27	12.27
1931	NASDAQ	BCBP	Mon, Nov 24, 2014	12.25	12.30	12.21	12.30
1930	NASDAQ	BCBP	Fri, Nov 21, 2014	12.32	12.35	12.21	12.30
1929	NASDAQ	BCBP	Thu, Nov 20, 2014	12.20	12.33	12.15	12.20
1928	NASDAQ	BCBP	Wed, Nov 19, 2014	12.45	12.39	12.39	12.39
1927	NASDAQ	BCBP	Tue, Nov 18, 2014	12.14	12.47	12.14	12.39
1926	NASDAQ	BCBP	Mon, Nov 17, 2014	12.15	12.21	12.14	12.14
1925	NASDAQ	BCBP	Fri, Nov 14, 2014	12.38	12.38	12.00	12.24
1924	NASDAQ	BCBP	Thu, Nov 13, 2014	12.32	12.32	12.32	12.32
1923	NASDAQ	BCBP	Wed, Nov 12, 2014	12.50	12.50	12.30	12.30
1922	NASDAQ	BCBP	Tue, Nov 11, 2014	12.57	12.57	12.32	12.50
1921	NASDAQ	BCBP	Mon, Nov 10, 2014	12.27	12.54	12.31	12.32
1920	NASDAQ	BCBP	Fri, Nov 7, 2014	12.40	12.50	12.23	12.25
1919	NASDAQ	BCBP	Thu, Nov 6, 2014	12.50	12.50	12.45	12.45
1918	NASDAQ	BCBP	Tue, Nov 4, 2014	12.31	12.83	12.26	12.50
1917	NASDAQ	BCBP	Mon, Nov 3, 2014	12.88	12.88	12.50	12.60
1916	NASDAQ	BCBP	Fri, Oct 31, 2014	12.76	12.91	12.29	12.55
1915	NASDAQ	BCBP	Thu, Oct 30, 2014	12.72	12.82	12.37	12.76
1914	NASDAQ	BCBP	Wed, Oct 29, 2014	12.46	12.83	12.40	12.72
1913	NASDAQ	BCBP	Tue, Oct 28, 2014	12.42	12.25	12.22	12.25
1912	NASDAQ	BCBP	Mon, Oct 27, 2014	12.59	12.59	12.19	12.19
1911	NASDAQ	BCBP	Fri, Oct 24, 2014	12.40	12.53	12.17	12.33
1910	NASDAQ	BCBP	Thu, Oct 23, 2014	12.94	12.94	12.40	12.40
1909	NASDAQ	BCBP	Wed, Oct 22, 2014	12.95	12.95	12.28	12.57
1908	NASDAQ	BCBP	Tue, Oct 21, 2014	12.37	12.90	12.30	12.45
1907	NASDAQ	BCBP	Mon, Oct 20, 2014	12.34	12.41	12.14	12.19
1906	NASDAQ	BCBP	Fri, Oct 17, 2014	12.61	12.82	12.13	12.39
1905	NASDAQ	BCBP	Thu, Oct 16, 2014	12.52	12.78	12.43	12.45
1904	NASDAQ	BCBP	Wed, Oct 15, 2014	12.31	12.97	12.13	12.97
1903	NASDAQ	BCBP	Tue, Oct 14, 2014	12.58	12.60	12.07	12.29
1902	NASDAQ	BCBP	Mon, Oct 13, 2014	12.88	12.88	12.56	12.56
1901	NASDAQ	BCBP	Fri, Oct 10, 2014	12.67	12.99	12.50	12.88
1900	NASDAQ	BCBP	Thu, Oct 9, 2014	12.67	13.00	12.51	12.60
1899	NASDAQ	BCBP	Wed, Oct 8, 2014	13.03	13.06	12.60	12.65
1898	NASDAQ	BCBP	Tue, Oct 7, 2014	13.00	13.10	12.51	12.73
1897	NASDAQ	BCBP	Mon, Oct 6, 2014	13.05	13.13	13.00	13.01
1896	NASDAQ	BCBP	Fri, Oct 3, 2014	13.10	13.20	13.05	13.17
1895	NASDAQ	BCBP	Thu, Oct 2, 2014	13.21	13.29	13.00	13.02
1894	NASDAQ	BCBP	Wed, Oct 1, 2014	13.30	13.30	13.19	13.30
1893	NASDAQ	BCBP	Tue, Sep 30, 2014	13.26	13.30	13.20	13.30
1892	NASDAQ	BCBP	Mon, Sep 29, 2014	13.10	13.30	13.10	13.30
1891	NASDAQ	BCBP	Fri, Sep 26, 2014	13.19	13.30	13.23	13.30
1890	NASDAQ	BCBP	Thu, Sep 25, 2014	13.22	13.20	13.04	13.17
1889	NASDAQ	BCBP	Wed, Sep 24, 2014	13.18	13.25	13.00	13.25
1888	NASDAQ	BCBP	Tue, Sep 23, 2014	13.15	13.23	12.91	13.23
1887	NASDAQ	BCBP	Mon, Sep 22, 2014	13.05	13.14	12.87	13.04
1886	NASDAQ	BCBP	Fri, Sep 19, 2014	12.75	13.04	12.76	13.04
1885	NASDAQ	BCBP	Thu, Sep 18, 2014	12.59	12.93	12.59	12.78
1884	NASDAQ	BCBP	Wed, Sep 17, 2014	12.67	12.72	12.59	12.60
1883	NASDAQ	BCBP	Tue, Sep 16, 2014	12.59	12.73	12.59	12.68
1882	NASDAQ	BCBP	Mon, Sep 15, 2014	12.60	12.77	12.60	12.61
1881	NASDAQ	BCBP	Fri, Sep 12, 2014	12.61	12.83	12.59	12.60
1880	NASDAQ	BCBP	Thu, Sep 11, 2014	12.57	12.67	12.57	12.67
1879	NASDAQ	BCBP	Wed, Sep 10, 2014	12.86	12.93	12.75	12.76
1878	NASDAQ	BCBP	Tue, Sep 9, 2014	12.77	12.99	12.75	12.94
1877	NASDAQ	BCBP	Mon, Sep 8, 2014	12.81	12.85	12.75	12.75
1876	NASDAQ	BCBP	Fri, Sep 5, 2014	13.13	13.05	12.86	12.90
1875	NASDAQ	BCBP	Thu, Sep 4, 2014	13.15	13.15	13.00	13.00
1874	NASDAQ	BCBP	Wed, Sep 3, 2014	12.95	13.00	12.95	13.00
1873	NASDAQ	BCBP	Tue, Sep 2, 2014	13.00	13.01	12.90	12.94
1872	NASDAQ	BCBP	Fri, Aug 29, 2014	13.00	13.03	13.00	13.00
1871	NASDAQ	BCBP	Wed, Aug 27, 2014	12.99	13.02	12.93	12.93
1870	NASDAQ	BCBP	Tue, Aug 26, 2014	12.91	12.91	12.91	12.91
1869	NASDAQ	BCBP	Mon, Aug 25, 2014	12.96	13.04	12.88	13.04
1868	NASDAQ	BCBP	Fri, Aug 22, 2014	12.98	13.13	12.96	13.02
1867	NASDAQ	BCBP	Thu, Aug 21, 2014	12.95	13.06	12.86	12.94
1866	NASDAQ	BCBP	Wed, Aug 20, 2014	12.96	13.12	12.88	13.03
1865	NASDAQ	BCBP	Tue, Aug 19, 2014	12.86	13.12	12.86	12.88
1864	NASDAQ	BCBP	Mon, Aug 18, 2014	13.13	13.15	12.86	12.86
1863	NASDAQ	BCBP	Fri, Aug 15, 2014	13.06	12.98	12.97	12.98
1862	NASDAQ	BCBP	Thu, Aug 14, 2014	13.02	13.02	12.97	12.97
1861	NASDAQ	BCBP	Wed, Aug 13, 2014	12.99	13.08	12.97	13.04
1860	NASDAQ	BCBP	Tue, Aug 12, 2014	12.90	13.00	12.88	12.96
1859	NASDAQ	BCBP	Mon, Aug 11, 2014	13.11	13.15	12.97	12.97
1858	NASDAQ	BCBP	Fri, Aug 8, 2014	13.01	13.07	13.00	13.04
1857	NASDAQ	BCBP	Thu, Aug 7, 2014	13.09	13.15	13.02	13.04
1856	NASDAQ	BCBP	Wed, Aug 6, 2014	13.01	13.05	13.02	13.02
1855	NASDAQ	BCBP	Tue, Aug 5, 2014	13.11	13.11	13.01	13.09
1854	NASDAQ	BCBP	Mon, Aug 4, 2014	13.01	13.12	13.01	13.12
1853	NASDAQ	BCBP	Fri, Aug 1, 2014	13.11	13.09	13.01	13.01
1852	NASDAQ	BCBP	Thu, Jul 31, 2014	13.12	13.15	13.05	13.05
1851	NASDAQ	BCBP	Wed, Jul 30, 2014	13.20	13.25	13.01	13.11
1850	NASDAQ	BCBP	Tue, Jul 29, 2014	13.06	13.12	13.03	13.10
1849	NASDAQ	BCBP	Mon, Jul 28, 2014	13.06	13.20	13.03	13.20
1848	NASDAQ	BCBP	Fri, Jul 25, 2014	13.09	13.16	13.03	13.16
1847	NASDAQ	BCBP	Thu, Jul 24, 2014	13.01	13.20	13.01	13.03
1846	NASDAQ	BCBP	Wed, Jul 23, 2014	13.01	13.11	13.01	13.03
1845	NASDAQ	BCBP	Tue, Jul 22, 2014	13.01	13.22	13.01	13.02
1844	NASDAQ	BCBP	Mon, Jul 21, 2014	13.01	13.21	13.01	13.21
1843	NASDAQ	BCBP	Fri, Jul 18, 2014	13.21	13.35	13.10	13.11
1842	NASDAQ	BCBP	Thu, Jul 17, 2014	13.05	13.14	13.05	13.10
1841	NASDAQ	BCBP	Wed, Jul 16, 2014	13.10	13.42	13.10	13.19
1840	NASDAQ	BCBP	Tue, Jul 15, 2014	13.25	13.38	13.25	13.25
1839	NASDAQ	BCBP	Mon, Jul 14, 2014	13.32	13.45	13.32	13.40
1838	NASDAQ	BCBP	Fri, Jul 11, 2014	13.35	13.36	13.30	13.36
1837	NASDAQ	BCBP	Thu, Jul 10, 2014	13.35	13.40	13.35	13.36
1836	NASDAQ	BCBP	Wed, Jul 9, 2014	13.38	13.40	13.35	13.36
1835	NASDAQ	BCBP	Tue, Jul 8, 2014	13.41	13.42	13.36	13.36
1834	NASDAQ	BCBP	Mon, Jul 7, 2014	13.35	13.35	13.35	13.35
1833	NASDAQ	BCBP	Thu, Jul 3, 2014	13.35	13.50	13.35	13.50
1832	NASDAQ	BCBP	Wed, Jul 2, 2014	13.44	13.45	13.44	13.45
1831	NASDAQ	BCBP	Tue, Jul 1, 2014	13.46	13.50	13.46	13.48
1830	NASDAQ	BCBP	Mon, Jun 30, 2014	13.56	13.75	13.52	13.52
1829	NASDAQ	BCBP	Fri, Jun 27, 2014	13.44	13.59	13.44	13.59
1828	NASDAQ	BCBP	Thu, Jun 26, 2014	13.49	13.51	13.49	13.51
1827	NASDAQ	BCBP	Wed, Jun 25, 2014	13.36	13.49	13.36	13.38
1826	NASDAQ	BCBP	Tue, Jun 24, 2014	13.52	13.75	13.39	13.63
1825	NASDAQ	BCBP	Mon, Jun 23, 2014	13.40	13.50	13.40	13.48
1824	NASDAQ	BCBP	Fri, Jun 20, 2014	13.48	13.56	13.35	13.50
1823	NASDAQ	BCBP	Thu, Jun 19, 2014	13.46	13.75	13.45	13.75
1822	NASDAQ	BCBP	Wed, Jun 18, 2014	13.50	13.59	13.45	13.45
1821	NASDAQ	BCBP	Tue, Jun 17, 2014	13.39	13.48	13.39	13.45
1820	NASDAQ	BCBP	Mon, Jun 16, 2014	13.35	13.39	13.35	13.38
1819	NASDAQ	BCBP	Fri, Jun 13, 2014	13.41	13.42	13.38	13.42
1818	NASDAQ	BCBP	Thu, Jun 12, 2014	13.45	13.40	13.38	13.40
1817	NASDAQ	BCBP	Wed, Jun 11, 2014	13.35	13.47	13.35	13.47
1816	NASDAQ	BCBP	Tue, Jun 10, 2014	13.55	13.55	13.35	13.35
1815	NASDAQ	BCBP	Mon, Jun 9, 2014	13.38	13.40	13.25	13.35
1814	NASDAQ	BCBP	Fri, Jun 6, 2014	13.68	13.68	13.38	13.39
1813	NASDAQ	BCBP	Thu, Jun 5, 2014	13.39	13.75	13.39	13.43
1812	NASDAQ	BCBP	Wed, Jun 4, 2014	13.48	13.80	13.48	13.57
1811	NASDAQ	BCBP	Tue, Jun 3, 2014	13.52	13.52	13.24	13.35
1810	NASDAQ	BCBP	Mon, Jun 2, 2014	13.51	13.45	13.06	13.45
1809	NASDAQ	BCBP	Fri, May 30, 2014	13.20	13.40	13.20	13.40
1808	NASDAQ	BCBP	Wed, May 28, 2014	13.55	13.55	13.40	13.40
1807	NASDAQ	BCBP	Tue, May 27, 2014	13.46	13.57	13.40	13.41
1806	NASDAQ	BCBP	Fri, May 23, 2014	13.50	13.53	13.11	13.38
1805	NASDAQ	BCBP	Thu, May 22, 2014	13.50	13.50	13.23	13.43
1804	NASDAQ	BCBP	Wed, May 21, 2014	13.58	13.58	13.52	13.52
1803	NASDAQ	BCBP	Tue, May 20, 2014	13.39	13.58	13.12	13.55
1802	NASDAQ	BCBP	Mon, May 19, 2014	13.39	13.59	13.35	13.43
1801	NASDAQ	BCBP	Fri, May 16, 2014	13.19	13.32	13.19	13.32
1800	NASDAQ	BCBP	Thu, May 15, 2014	13.26	13.26	13.25	13.25
1799	NASDAQ	BCBP	Wed, May 14, 2014	13.30	13.62	13.15	13.20
1798	NASDAQ	BCBP	Tue, May 13, 2014	13.38	13.38	13.05	13.26
1797	NASDAQ	BCBP	Mon, May 12, 2014	13.22	13.40	13.25	13.25
1796	NASDAQ	BCBP	Fri, May 9, 2014	13.25	13.38	13.02	13.38
1795	NASDAQ	BCBP	Thu, May 8, 2014	13.20	13.20	13.00	13.03
1794	NASDAQ	BCBP	Wed, May 7, 2014	13.23	13.23	13.20	13.20
1793	NASDAQ	BCBP	Tue, May 6, 2014	13.25	13.25	13.10	13.15
1792	NASDAQ	BCBP	Mon, May 5, 2014	13.09	13.25	13.08	13.22
1791	NASDAQ	BCBP	Fri, May 2, 2014	13.37	13.40	13.11	13.12
1790	NASDAQ	BCBP	Thu, May 1, 2014	13.27	13.37	13.25	13.37
1789	NASDAQ	BCBP	Wed, Apr 30, 2014	13.40	13.40	13.30	13.30
1788	NASDAQ	BCBP	Tue, Apr 29, 2014	13.30	13.30	13.26	13.26
1787	NASDAQ	BCBP	Mon, Apr 28, 2014	13.29	13.69	13.21	13.31
1786	NASDAQ	BCBP	Fri, Apr 25, 2014	13.28	13.29	13.11	13.28
1785	NASDAQ	BCBP	Thu, Apr 24, 2014	13.16	13.16	13.13	13.14
1784	NASDAQ	BCBP	Wed, Apr 23, 2014	13.05	13.25	13.05	13.20
1783	NASDAQ	BCBP	Tue, Apr 22, 2014	13.15	13.17	12.98	13.09
1782	NASDAQ	BCBP	Mon, Apr 21, 2014	13.18	13.29	12.90	13.24
1781	NASDAQ	BCBP	Thu, Apr 17, 2014	13.30	13.27	13.07	13.27
1780	NASDAQ	BCBP	Wed, Apr 16, 2014	13.20	13.20	13.12	13.12
1779	NASDAQ	BCBP	Tue, Apr 15, 2014	13.03	13.27	13.00	13.12
1778	NASDAQ	BCBP	Mon, Apr 14, 2014	13.10	13.10	13.00	13.01
1777	NASDAQ	BCBP	Fri, Apr 11, 2014	13.00	13.27	13.00	13.23
1776	NASDAQ	BCBP	Thu, Apr 10, 2014	13.32	13.34	13.09	13.28
1775	NASDAQ	BCBP	Wed, Apr 9, 2014	13.10	13.44	13.04	13.32
1774	NASDAQ	BCBP	Tue, Apr 8, 2014	13.07	13.24	13.07	13.24
1773	NASDAQ	BCBP	Mon, Apr 7, 2014	13.06	13.38	13.05	13.05
1772	NASDAQ	BCBP	Fri, Apr 4, 2014	13.12	13.24	13.10	13.24
1771	NASDAQ	BCBP	Thu, Apr 3, 2014	13.10	13.10	13.10	13.10
1770	NASDAQ	BCBP	Wed, Apr 2, 2014	13.18	13.18	13.18	13.18
1769	NASDAQ	BCBP	Tue, Apr 1, 2014	13.21	13.24	13.00	13.08
1768	NASDAQ	BCBP	Mon, Mar 31, 2014	13.31	13.32	13.07	13.08
1767	NASDAQ	BCBP	Thu, Mar 27, 2014	13.13	13.30	13.00	13.16
1766	NASDAQ	BCBP	Wed, Mar 26, 2014	13.25	13.40	13.18	13.20
1765	NASDAQ	BCBP	Tue, Mar 25, 2014	13.18	13.82	13.16	13.35
1764	NASDAQ	BCBP	Mon, Mar 24, 2014	13.26	13.90	13.10	13.26
1763	NASDAQ	BCBP	Fri, Mar 21, 2014	13.25	13.60	13.00	13.00
1762	NASDAQ	BCBP	Thu, Mar 20, 2014	13.20	13.43	13.03	13.38
1761	NASDAQ	BCBP	Wed, Mar 19, 2014	13.02	13.22	13.02	13.22
1760	NASDAQ	BCBP	Tue, Mar 18, 2014	13.22	13.28	13.11	13.11
1759	NASDAQ	BCBP	Mon, Mar 17, 2014	13.00	13.20	13.00	13.20
1758	NASDAQ	BCBP	Fri, Mar 14, 2014	13.05	13.19	13.00	13.05
1757	NASDAQ	BCBP	Thu, Mar 13, 2014	13.24	13.24	13.09	13.20
1756	NASDAQ	BCBP	Wed, Mar 12, 2014	13.16	13.16	13.16	13.16
1755	NASDAQ	BCBP	Tue, Mar 11, 2014	13.15	13.46	13.15	13.22
1754	NASDAQ	BCBP	Mon, Mar 10, 2014	13.42	13.84	13.16	13.22
1753	NASDAQ	BCBP	Fri, Mar 7, 2014	13.30	13.39	13.30	13.32
1752	NASDAQ	BCBP	Thu, Mar 6, 2014	13.30	13.38	13.25	13.38
1751	NASDAQ	BCBP	Wed, Mar 5, 2014	13.35	13.45	13.35	13.35
1750	NASDAQ	BCBP	Tue, Mar 4, 2014	13.30	13.42	13.25	13.41
1749	NASDAQ	BCBP	Mon, Mar 3, 2014	13.14	13.46	13.14	13.17
1748	NASDAQ	BCBP	Fri, Feb 28, 2014	13.19	13.30	13.16	13.28
1747	NASDAQ	BCBP	Thu, Feb 27, 2014	13.42	13.40	13.22	13.34
1746	NASDAQ	BCBP	Wed, Feb 26, 2014	13.18	13.47	13.18	13.40
1745	NASDAQ	BCBP	Tue, Feb 25, 2014	13.50	13.50	13.07	13.07
1744	NASDAQ	BCBP	Mon, Feb 24, 2014	13.17	13.43	12.79	13.08
1743	NASDAQ	BCBP	Fri, Feb 21, 2014	13.29	13.29	13.07	13.07
1742	NASDAQ	BCBP	Thu, Feb 20, 2014	13.29	13.38	13.02	13.22
1741	NASDAQ	BCBP	Wed, Feb 19, 2014	13.14	13.35	13.14	13.21
1740	NASDAQ	BCBP	Tue, Feb 18, 2014	13.06	13.28	13.07	13.07
1739	NASDAQ	BCBP	Fri, Feb 14, 2014	13.11	13.54	13.00	13.14
1738	NASDAQ	BCBP	Thu, Feb 13, 2014	13.05	13.23	12.98	13.02
1737	NASDAQ	BCBP	Wed, Feb 12, 2014	12.90	13.03	12.90	13.03
1736	NASDAQ	BCBP	Tue, Feb 11, 2014	13.01	13.30	12.80	12.83
1735	NASDAQ	BCBP	Mon, Feb 10, 2014	13.03	13.03	12.80	13.01
1734	NASDAQ	BCBP	Fri, Feb 7, 2014	13.04	13.10	12.91	13.02
1733	NASDAQ	BCBP	Thu, Feb 6, 2014	12.96	12.96	12.78	12.78
1732	NASDAQ	BCBP	Wed, Feb 5, 2014	13.00	13.11	12.83	13.07
1731	NASDAQ	BCBP	Tue, Feb 4, 2014	13.36	13.45	12.64	12.94
1730	NASDAQ	BCBP	Mon, Feb 3, 2014	12.62	13.40	12.62	13.39
1729	NASDAQ	BCBP	Fri, Jan 31, 2014	12.85	12.85	12.70	12.77
1728	NASDAQ	BCBP	Thu, Jan 30, 2014	12.95	12.95	12.80	12.85
1727	NASDAQ	BCBP	Wed, Jan 29, 2014	12.90	12.99	12.89	12.99
1726	NASDAQ	BCBP	Tue, Jan 28, 2014	13.22	13.22	12.79	12.79
1725	NASDAQ	BCBP	Mon, Jan 27, 2014	12.99	13.20	12.75	13.15
1724	NASDAQ	BCBP	Fri, Jan 24, 2014	13.50	13.50	12.91	12.99
1723	NASDAQ	BCBP	Thu, Jan 23, 2014	13.34	13.59	13.26	13.26
1722	NASDAQ	BCBP	Wed, Jan 22, 2014	13.23	13.46	13.16	13.31
1721	NASDAQ	BCBP	Tue, Jan 21, 2014	13.59	13.59	13.18	13.25
1720	NASDAQ	BCBP	Fri, Jan 17, 2014	13.25	13.54	12.89	13.54
1719	NASDAQ	BCBP	Thu, Jan 16, 2014	13.57	13.57	13.57	13.57
1718	NASDAQ	BCBP	Wed, Jan 15, 2014	13.30	13.55	13.19	13.55
1717	NASDAQ	BCBP	Tue, Jan 14, 2014	13.15	13.26	12.88	13.26
1716	NASDAQ	BCBP	Mon, Jan 13, 2014	13.26	13.39	12.88	13.16
1715	NASDAQ	BCBP	Fri, Jan 10, 2014	13.74	13.81	13.04	13.15
1714	NASDAQ	BCBP	Thu, Jan 9, 2014	13.55	13.74	13.25	13.30
1713	NASDAQ	BCBP	Wed, Jan 8, 2014	13.57	13.60	13.15	13.20
1712	NASDAQ	BCBP	Tue, Jan 7, 2014	13.47	13.90	13.16	13.54
1711	NASDAQ	BCBP	Mon, Jan 6, 2014	13.04	13.87	13.04	13.47
1710	NASDAQ	BCBP	Fri, Jan 3, 2014	13.09	13.23	13.09	13.10
1709	NASDAQ	BCBP	Thu, Jan 2, 2014	13.20	13.62	13.00	13.09
1708	NASDAQ	BCBP	Tue, Dec 31, 2013	13.04	13.45	13.10	13.45
1707	NASDAQ	BCBP	Mon, Dec 30, 2013	13.50	13.54	13.10	13.10
1706	NASDAQ	BCBP	Fri, Dec 27, 2013	13.56	13.75	13.09	13.36
1705	NASDAQ	BCBP	Thu, Dec 26, 2013	12.62	13.69	12.62	13.34
1704	NASDAQ	BCBP	Tue, Dec 24, 2013	13.72	13.72	12.54	12.54
1703	NASDAQ	BCBP	Mon, Dec 23, 2013	14.04	14.30	13.50	13.65
1702	NASDAQ	BCBP	Fri, Dec 20, 2013	11.82	14.30	11.82	14.30
1701	NASDAQ	BCBP	Thu, Dec 19, 2013	11.74	13.24	11.75	13.20
1700	NASDAQ	BCBP	Wed, Dec 18, 2013	11.83	12.31	11.52	11.86
1699	NASDAQ	BCBP	Tue, Dec 17, 2013	12.36	12.64	11.38	11.80
1698	NASDAQ	BCBP	Mon, Dec 16, 2013	13.00	13.00	12.18	12.41
1697	NASDAQ	BCBP	Fri, Dec 13, 2013	12.54	13.03	12.49	13.03
1696	NASDAQ	BCBP	Thu, Dec 12, 2013	13.01	13.18	12.34	12.98
1695	NASDAQ	BCBP	Wed, Dec 11, 2013	13.20	13.43	12.58	13.28
1694	NASDAQ	BCBP	Tue, Dec 10, 2013	13.92	13.99	12.91	13.54
1693	NASDAQ	BCBP	Mon, Dec 9, 2013	14.25	14.37	13.75	13.83
1692	NASDAQ	BCBP	Fri, Dec 6, 2013	14.46	14.60	14.25	14.25
1691	NASDAQ	BCBP	Thu, Dec 5, 2013	14.32	14.70	14.32	14.48
1690	NASDAQ	BCBP	Wed, Dec 4, 2013	13.88	14.50	13.80	14.25
1689	NASDAQ	BCBP	Tue, Dec 3, 2013	13.50	13.90	13.50	13.70
1688	NASDAQ	BCBP	Mon, Dec 2, 2013	12.93	13.62	13.07	13.49
1687	NASDAQ	BCBP	Wed, Nov 27, 2013	12.95	12.98	12.95	12.98
1686	NASDAQ	BCBP	Tue, Nov 26, 2013	12.95	12.95	12.90	12.93
1685	NASDAQ	BCBP	Mon, Nov 25, 2013	12.77	12.96	12.81	12.90
1684	NASDAQ	BCBP	Fri, Nov 22, 2013	12.93	12.98	12.76	12.76
1683	NASDAQ	BCBP	Thu, Nov 21, 2013	12.76	12.98	12.76	12.82
1682	NASDAQ	BCBP	Wed, Nov 20, 2013	12.81	12.99	12.76	12.77
1681	NASDAQ	BCBP	Tue, Nov 19, 2013	12.28	13.11	12.75	12.99
1680	NASDAQ	BCBP	Mon, Nov 18, 2013	12.42	13.95	12.25	12.34
1679	NASDAQ	BCBP	Fri, Nov 15, 2013	12.40	12.43	12.12	12.31
1678	NASDAQ	BCBP	Thu, Nov 14, 2013	12.12	12.47	12.14	12.23
1677	NASDAQ	BCBP	Wed, Nov 13, 2013	11.95	12.06	11.95	12.06
1676	NASDAQ	BCBP	Tue, Nov 12, 2013	12.06	12.09	11.71	11.87
1675	NASDAQ	BCBP	Mon, Nov 11, 2013	12.27	12.48	11.23	12.06
1674	NASDAQ	BCBP	Fri, Nov 8, 2013	12.45	12.45	12.01	12.31
1673	NASDAQ	BCBP	Thu, Nov 7, 2013	11.63	12.84	11.63	12.49
1672	NASDAQ	BCBP	Wed, Nov 6, 2013	11.30	11.69	11.18	11.60
1671	NASDAQ	BCBP	Tue, Nov 5, 2013	11.13	11.16	11.11	11.16
1670	NASDAQ	BCBP	Mon, Nov 4, 2013	10.98	11.05	10.97	11.05
1669	NASDAQ	BCBP	Fri, Nov 1, 2013	10.92	10.99	10.92	10.95
1668	NASDAQ	BCBP	Thu, Oct 31, 2013	10.90	11.15	10.90	11.05
1667	NASDAQ	BCBP	Wed, Oct 30, 2013	10.85	10.89	10.85	10.89
1666	NASDAQ	BCBP	Tue, Oct 29, 2013	10.86	10.90	10.84	10.86
1665	NASDAQ	BCBP	Mon, Oct 28, 2013	10.77	10.88	10.77	10.80
1664	NASDAQ	BCBP	Fri, Oct 25, 2013	10.78	10.78	10.74	10.78
1663	NASDAQ	BCBP	Thu, Oct 24, 2013	10.71	10.83	10.71	10.82
1662	NASDAQ	BCBP	Wed, Oct 23, 2013	10.71	10.70	10.70	10.70
1661	NASDAQ	BCBP	Tue, Oct 22, 2013	10.84	10.88	10.68	10.68
1660	NASDAQ	BCBP	Mon, Oct 21, 2013	10.88	10.88	10.80	10.84
1659	NASDAQ	BCBP	Fri, Oct 18, 2013	10.77	10.84	10.75	10.83
1658	NASDAQ	BCBP	Thu, Oct 17, 2013	10.79	10.85	10.77	10.80
1657	NASDAQ	BCBP	Wed, Oct 16, 2013	10.77	10.79	10.77	10.79
1656	NASDAQ	BCBP	Tue, Oct 15, 2013	10.89	10.89	10.78	10.78
1655	NASDAQ	BCBP	Mon, Oct 14, 2013	10.82	10.90	10.76	10.90
1654	NASDAQ	BCBP	Fri, Oct 11, 2013	10.84	10.84	10.76	10.76
1653	NASDAQ	BCBP	Thu, Oct 10, 2013	10.79	10.79	10.76	10.79
1652	NASDAQ	BCBP	Wed, Oct 9, 2013	10.71	10.79	10.71	10.75
1651	NASDAQ	BCBP	Tue, Oct 8, 2013	10.74	10.84	10.74	10.84
1650	NASDAQ	BCBP	Mon, Oct 7, 2013	10.71	10.80	10.71	10.80
1649	NASDAQ	BCBP	Fri, Oct 4, 2013	10.71	10.83	10.71	10.83
1648	NASDAQ	BCBP	Thu, Oct 3, 2013	10.72	10.90	10.71	10.71
1647	NASDAQ	BCBP	Wed, Oct 2, 2013	10.80	10.85	10.80	10.84
1646	NASDAQ	BCBP	Tue, Oct 1, 2013	10.84	10.84	10.83	10.83
1645	NASDAQ	BCBP	Mon, Sep 30, 2013	10.88	10.88	10.75	10.85
1644	NASDAQ	BCBP	Fri, Sep 27, 2013	10.81	10.87	10.87	10.87
1643	NASDAQ	BCBP	Thu, Sep 26, 2013	10.82	10.88	10.76	10.83
1642	NASDAQ	BCBP	Wed, Sep 25, 2013	10.67	10.85	10.67	10.73
1641	NASDAQ	BCBP	Tue, Sep 24, 2013	10.67	10.70	10.67	10.70
1640	NASDAQ	BCBP	Mon, Sep 23, 2013	10.77	10.84	10.77	10.83
1639	NASDAQ	BCBP	Fri, Sep 20, 2013	10.77	10.80	10.66	10.75
1638	NASDAQ	BCBP	Thu, Sep 19, 2013	10.74	10.80	10.65	10.65
1637	NASDAQ	BCBP	Wed, Sep 18, 2013	10.78	10.79	10.73	10.73
1636	NASDAQ	BCBP	Tue, Sep 17, 2013	10.75	10.85	10.72	10.75
1635	NASDAQ	BCBP	Mon, Sep 16, 2013	10.75	10.77	10.72	10.75
1634	NASDAQ	BCBP	Fri, Sep 13, 2013	10.74	10.74	10.74	10.74
1633	NASDAQ	BCBP	Thu, Sep 12, 2013	10.84	10.84	10.76	10.76
1632	NASDAQ	BCBP	Wed, Sep 11, 2013	10.70	10.87	10.70	10.87
1631	NASDAQ	BCBP	Tue, Sep 10, 2013	10.84	10.84	10.70	10.70
1630	NASDAQ	BCBP	Mon, Sep 9, 2013	10.75	10.86	10.68	10.79
1629	NASDAQ	BCBP	Fri, Sep 6, 2013	10.75	10.76	10.75	10.75
1628	NASDAQ	BCBP	Thu, Sep 5, 2013	10.67	10.73	10.67	10.68
1627	NASDAQ	BCBP	Wed, Sep 4, 2013	10.79	10.79	10.70	10.70
1626	NASDAQ	BCBP	Tue, Sep 3, 2013	10.74	10.79	10.74	10.79
1625	NASDAQ	BCBP	Fri, Aug 30, 2013	10.51	10.60	10.51	10.60
1624	NASDAQ	BCBP	Thu, Aug 29, 2013	10.74	10.74	10.52	10.55
1623	NASDAQ	BCBP	Wed, Aug 28, 2013	10.51	10.74	10.51	10.72
1622	NASDAQ	BCBP	Tue, Aug 27, 2013	10.52	10.52	10.50	10.52
1621	NASDAQ	BCBP	Mon, Aug 26, 2013	10.64	10.58	10.58	10.58
1620	NASDAQ	BCBP	Fri, Aug 23, 2013	10.60	10.64	10.59	10.64
1619	NASDAQ	BCBP	Thu, Aug 22, 2013	10.48	10.65	10.46	10.57
1618	NASDAQ	BCBP	Wed, Aug 21, 2013	10.62	10.62	10.50	10.52
1617	NASDAQ	BCBP	Tue, Aug 20, 2013	10.70	10.70	10.50	10.55
1616	NASDAQ	BCBP	Mon, Aug 19, 2013	10.50	10.74	10.50	10.72
1615	NASDAQ	BCBP	Fri, Aug 16, 2013	10.66	10.66	10.55	10.55
1614	NASDAQ	BCBP	Thu, Aug 15, 2013	10.50	10.50	10.50	10.50
1613	NASDAQ	BCBP	Wed, Aug 14, 2013	10.51	10.58	10.50	10.58
1612	NASDAQ	BCBP	Tue, Aug 13, 2013	10.44	10.83	10.33	10.48
1611	NASDAQ	BCBP	Mon, Aug 12, 2013	10.49	10.49	10.30	10.31
1610	NASDAQ	BCBP	Fri, Aug 9, 2013	10.65	10.65	10.45	10.54
1609	NASDAQ	BCBP	Thu, Aug 8, 2013	10.52	10.72	10.46	10.50
1608	NASDAQ	BCBP	Wed, Aug 7, 2013	10.53	10.68	10.50	10.50
1607	NASDAQ	BCBP	Tue, Aug 6, 2013	10.46	10.62	10.46	10.55
1606	NASDAQ	BCBP	Mon, Aug 5, 2013	10.51	10.59	10.50	10.50
1605	NASDAQ	BCBP	Fri, Aug 2, 2013	10.54	10.69	10.45	10.46
1604	NASDAQ	BCBP	Thu, Aug 1, 2013	10.74	10.75	10.54	10.68
1603	NASDAQ	BCBP	Wed, Jul 31, 2013	10.34	10.54	10.34	10.53
1602	NASDAQ	BCBP	Tue, Jul 30, 2013	10.42	10.45	10.30	10.31
1601	NASDAQ	BCBP	Mon, Jul 29, 2013	10.55	10.55	10.30	10.51
1600	NASDAQ	BCBP	Fri, Jul 26, 2013	10.42	10.98	10.25	10.66
1599	NASDAQ	BCBP	Thu, Jul 25, 2013	10.31	10.41	10.31	10.41
1598	NASDAQ	BCBP	Wed, Jul 24, 2013	10.68	10.62	10.62	10.62
1597	NASDAQ	BCBP	Tue, Jul 23, 2013	10.97	10.99	10.62	10.62
1596	NASDAQ	BCBP	Mon, Jul 22, 2013	10.62	10.82	10.62	10.71
1595	NASDAQ	BCBP	Fri, Jul 19, 2013	10.77	10.62	10.62	10.62
1594	NASDAQ	BCBP	Thu, Jul 18, 2013	10.33	10.76	10.31	10.76
1593	NASDAQ	BCBP	Wed, Jul 17, 2013	10.32	10.53	10.30	10.38
1592	NASDAQ	BCBP	Tue, Jul 16, 2013	10.31	10.31	10.30	10.31
1591	NASDAQ	BCBP	Mon, Jul 15, 2013	10.40	10.45	10.30	10.30
1590	NASDAQ	BCBP	Fri, Jul 12, 2013	10.30	10.30	10.30	10.30
1589	NASDAQ	BCBP	Thu, Jul 11, 2013	10.32	10.40	10.26	10.34
1588	NASDAQ	BCBP	Wed, Jul 10, 2013	10.37	10.37	10.27	10.32
1587	NASDAQ	BCBP	Tue, Jul 9, 2013	10.39	10.84	10.36	10.37
1586	NASDAQ	BCBP	Mon, Jul 8, 2013	10.62	10.49	10.35	10.44
1585	NASDAQ	BCBP	Fri, Jul 5, 2013	10.34	10.60	10.34	10.58
1584	NASDAQ	BCBP	Wed, Jul 3, 2013	10.34	10.34	10.34	10.34
1583	NASDAQ	BCBP	Tue, Jul 2, 2013	10.61	10.61	10.45	10.45
1582	NASDAQ	BCBP	Mon, Jul 1, 2013	10.61	10.89	10.25	10.40
1581	NASDAQ	BCBP	Fri, Jun 28, 2013	10.48	10.57	10.26	10.54
1580	NASDAQ	BCBP	Thu, Jun 27, 2013	10.43	10.47	10.28	10.47
1579	NASDAQ	BCBP	Wed, Jun 26, 2013	10.42	10.47	10.27	10.47
1578	NASDAQ	BCBP	Tue, Jun 25, 2013	10.43	10.46	10.16	10.33
1577	NASDAQ	BCBP	Mon, Jun 24, 2013	10.44	10.35	10.20	10.20
1576	NASDAQ	BCBP	Fri, Jun 21, 2013	10.31	10.50	10.31	10.50
1575	NASDAQ	BCBP	Thu, Jun 20, 2013	10.31	10.31	10.30	10.30
1574	NASDAQ	BCBP	Wed, Jun 19, 2013	10.30	10.40	10.30	10.40
1573	NASDAQ	BCBP	Tue, Jun 18, 2013	10.16	10.31	10.16	10.31
1572	NASDAQ	BCBP	Mon, Jun 17, 2013	10.08	10.37	10.15	10.23
1571	NASDAQ	BCBP	Fri, Jun 14, 2013	10.31	10.49	10.30	10.30
1570	NASDAQ	BCBP	Thu, Jun 13, 2013	10.14	10.40	10.14	10.39
1569	NASDAQ	BCBP	Wed, Jun 12, 2013	10.15	10.35	10.15	10.16
1568	NASDAQ	BCBP	Tue, Jun 11, 2013	10.21	10.21	10.03	10.03
1567	NASDAQ	BCBP	Mon, Jun 10, 2013	10.20	10.43	10.15	10.15
1566	NASDAQ	BCBP	Fri, Jun 7, 2013	10.24	10.25	10.00	10.06
1565	NASDAQ	BCBP	Thu, Jun 6, 2013	10.35	10.35	10.25	10.25
1564	NASDAQ	BCBP	Wed, Jun 5, 2013	10.36	10.36	10.35	10.35
1563	NASDAQ	BCBP	Tue, Jun 4, 2013	10.36	10.36	10.35	10.35
1562	NASDAQ	BCBP	Mon, Jun 3, 2013	10.22	10.50	10.22	10.36
1561	NASDAQ	BCBP	Fri, May 31, 2013	10.35	10.35	10.22	10.22
1560	NASDAQ	BCBP	Thu, May 30, 2013	10.20	10.21	10.20	10.20
1559	NASDAQ	BCBP	Wed, May 29, 2013	10.36	10.36	10.36	10.36
1558	NASDAQ	BCBP	Tue, May 28, 2013	10.28	10.40	10.28	10.32
1557	NASDAQ	BCBP	Fri, May 24, 2013	10.19	10.49	10.19	10.36
1556	NASDAQ	BCBP	Thu, May 23, 2013	10.29	10.29	10.16	10.20
1555	NASDAQ	BCBP	Wed, May 22, 2013	10.20	10.40	10.16	10.17
1554	NASDAQ	BCBP	Tue, May 21, 2013	10.35	10.20	10.16	10.20
1553	NASDAQ	BCBP	Mon, May 20, 2013	10.21	10.48	10.15	10.21
1552	NASDAQ	BCBP	Fri, May 17, 2013	10.50	10.50	10.18	10.19
1551	NASDAQ	BCBP	Thu, May 16, 2013	10.29	10.40	10.15	10.40
1550	NASDAQ	BCBP	Wed, May 15, 2013	10.29	10.41	10.00	10.41
1549	NASDAQ	BCBP	Tue, May 14, 2013	10.07	10.50	10.07	10.35
1548	NASDAQ	BCBP	Mon, May 13, 2013	10.19	10.09	10.03	10.03
1547	NASDAQ	BCBP	Fri, May 10, 2013	10.49	10.49	10.16	10.21
1546	NASDAQ	BCBP	Thu, May 9, 2013	10.14	11.29	10.14	10.67
1545	NASDAQ	BCBP	Wed, May 8, 2013	10.21	10.31	10.00	10.20
1544	NASDAQ	BCBP	Tue, May 7, 2013	10.25	10.25	10.25	10.25
1543	NASDAQ	BCBP	Mon, May 6, 2013	10.40	10.40	10.25	10.25
1542	NASDAQ	BCBP	Fri, May 3, 2013	11.30	11.30	10.35	10.35
1541	NASDAQ	BCBP	Thu, May 2, 2013	10.49	10.55	10.49	10.50
1540	NASDAQ	BCBP	Wed, May 1, 2013	10.35	10.50	10.40	10.42
1539	NASDAQ	BCBP	Tue, Apr 30, 2013	10.48	10.48	10.15	10.42
1538	NASDAQ	BCBP	Mon, Apr 29, 2013	10.22	10.47	10.35	10.47
1537	NASDAQ	BCBP	Fri, Apr 26, 2013	10.20	10.46	10.11	10.17
1536	NASDAQ	BCBP	Thu, Apr 25, 2013	10.13	10.30	10.13	10.16
1535	NASDAQ	BCBP	Wed, Apr 24, 2013	10.29	10.29	10.14	10.15
1534	NASDAQ	BCBP	Tue, Apr 23, 2013	10.24	10.28	10.18	10.18
1533	NASDAQ	BCBP	Mon, Apr 22, 2013	10.22	10.22	10.22	10.22
1532	NASDAQ	BCBP	Fri, Apr 19, 2013	9.92	10.14	9.92	10.00
1531	NASDAQ	BCBP	Thu, Apr 18, 2013	9.95	10.20	10.02	10.20
1530	NASDAQ	BCBP	Wed, Apr 17, 2013	10.38	10.38	10.15	10.15
1529	NASDAQ	BCBP	Tue, Apr 16, 2013	10.47	10.47	10.14	10.17
1528	NASDAQ	BCBP	Mon, Apr 15, 2013	10.32	10.47	10.20	10.46
1527	NASDAQ	BCBP	Fri, Apr 12, 2013	10.31	10.32	10.31	10.32
1526	NASDAQ	BCBP	Thu, Apr 11, 2013	10.30	10.30	10.29	10.29
1525	NASDAQ	BCBP	Wed, Apr 10, 2013	10.08	10.30	10.08	10.29
1524	NASDAQ	BCBP	Tue, Apr 9, 2013	10.10	10.14	10.06	10.09
1523	NASDAQ	BCBP	Mon, Apr 8, 2013	10.07	10.25	10.04	10.14
1522	NASDAQ	BCBP	Fri, Apr 5, 2013	10.02	10.07	9.85	10.07
1521	NASDAQ	BCBP	Thu, Apr 4, 2013	10.02	10.07	9.92	10.06
1520	NASDAQ	BCBP	Wed, Apr 3, 2013	10.00	10.24	9.90	9.90
1519	NASDAQ	BCBP	Tue, Apr 2, 2013	10.21	10.25	10.02	10.02
1518	NASDAQ	BCBP	Mon, Apr 1, 2013	9.90	9.90	9.90	9.90
1517	NASDAQ	BCBP	Thu, Mar 28, 2013	9.78	9.80	9.72	9.72
1516	NASDAQ	BCBP	Wed, Mar 27, 2013	9.82	9.83	9.79	9.79
1515	NASDAQ	BCBP	Tue, Mar 26, 2013	9.90	9.97	9.83	9.97
1514	NASDAQ	BCBP	Mon, Mar 25, 2013	9.89	9.89	9.87	9.89
1513	NASDAQ	BCBP	Thu, Mar 21, 2013	10.01	9.91	9.82	9.90
1512	NASDAQ	BCBP	Wed, Mar 20, 2013	10.22	10.22	9.86	9.86
1511	NASDAQ	BCBP	Tue, Mar 19, 2013	10.16	10.16	10.16	10.16
1510	NASDAQ	BCBP	Mon, Mar 18, 2013	9.78	10.00	9.83	10.00
1509	NASDAQ	BCBP	Fri, Mar 15, 2013	9.99	9.96	9.80	9.80
1508	NASDAQ	BCBP	Thu, Mar 14, 2013	9.91	9.95	9.90	9.91
1507	NASDAQ	BCBP	Wed, Mar 13, 2013	9.92	9.92	9.87	9.87
1506	NASDAQ	BCBP	Tue, Mar 12, 2013	9.84	9.95	9.84	9.86
1505	NASDAQ	BCBP	Mon, Mar 11, 2013	9.89	9.90	9.78	9.88
1504	NASDAQ	BCBP	Fri, Mar 8, 2013	9.89	9.98	9.89	9.89
1503	NASDAQ	BCBP	Thu, Mar 7, 2013	9.94	9.94	9.80	9.81
1502	NASDAQ	BCBP	Wed, Mar 6, 2013	9.82	9.94	9.82	9.91
1501	NASDAQ	BCBP	Tue, Mar 5, 2013	9.89	9.89	9.75	9.75
1500	NASDAQ	BCBP	Mon, Mar 4, 2013	9.93	9.93	9.89	9.90
1499	NASDAQ	BCBP	Fri, Mar 1, 2013	9.89	9.93	9.59	9.89
1498	NASDAQ	BCBP	Thu, Feb 28, 2013	9.65	9.67	9.65	9.67
1497	NASDAQ	BCBP	Wed, Feb 27, 2013	9.75	9.85	9.72	9.72
1496	NASDAQ	BCBP	Tue, Feb 26, 2013	9.71	9.82	9.64	9.80
1495	NASDAQ	BCBP	Mon, Feb 25, 2013	9.97	10.06	9.83	9.83
1494	NASDAQ	BCBP	Fri, Feb 22, 2013	9.84	10.12	9.71	10.12
1493	NASDAQ	BCBP	Wed, Feb 20, 2013	10.00	10.23	9.78	9.86
1492	NASDAQ	BCBP	Tue, Feb 19, 2013	10.23	10.23	9.70	10.00
1491	NASDAQ	BCBP	Wed, Feb 13, 2013	9.88	9.88	9.64	9.68
1490	NASDAQ	BCBP	Tue, Feb 12, 2013	9.61	9.85	9.55	9.55
1489	NASDAQ	BCBP	Mon, Feb 11, 2013	9.59	9.59	9.57	9.57
1488	NASDAQ	BCBP	Fri, Feb 8, 2013	10.00	10.00	9.75	9.77
1487	NASDAQ	BCBP	Thu, Feb 7, 2013	9.76	10.18	9.76	10.17
1486	NASDAQ	BCBP	Wed, Feb 6, 2013	9.57	9.90	9.57	9.90
1485	NASDAQ	BCBP	Tue, Feb 5, 2013	9.35	9.73	9.29	9.73
1484	NASDAQ	BCBP	Mon, Feb 4, 2013	9.84	9.87	9.74	9.78
1483	NASDAQ	BCBP	Fri, Feb 1, 2013	9.84	9.86	9.56	9.74
1482	NASDAQ	BCBP	Thu, Jan 31, 2013	9.69	10.12	9.52	9.52
1481	NASDAQ	BCBP	Wed, Jan 30, 2013	9.76	9.81	9.76	9.76
1480	NASDAQ	BCBP	Tue, Jan 29, 2013	9.63	9.76	9.63	9.76
1479	NASDAQ	BCBP	Mon, Jan 28, 2013	9.41	9.65	9.40	9.65
1478	NASDAQ	BCBP	Fri, Jan 25, 2013	9.68	9.70	9.62	9.64
1477	NASDAQ	BCBP	Thu, Jan 24, 2013	9.53	9.75	9.37	9.75
1476	NASDAQ	BCBP	Wed, Jan 23, 2013	9.42	9.83	9.42	9.62
1475	NASDAQ	BCBP	Tue, Jan 22, 2013	9.59	9.75	9.59	9.69
1474	NASDAQ	BCBP	Fri, Jan 18, 2013	9.13	9.67	9.12	9.64
1473	NASDAQ	BCBP	Thu, Jan 17, 2013	8.83	9.03	8.79	9.03
1472	NASDAQ	BCBP	Wed, Jan 16, 2013	8.90	9.07	8.86	8.92
1471	NASDAQ	BCBP	Tue, Jan 15, 2013	9.22	9.26	8.75	8.94
1470	NASDAQ	BCBP	Mon, Jan 14, 2013	9.29	9.29	8.92	9.04
1469	NASDAQ	BCBP	Fri, Jan 11, 2013	9.34	9.39	9.21	9.29
1468	NASDAQ	BCBP	Thu, Jan 10, 2013	9.41	9.43	9.18	9.37
1467	NASDAQ	BCBP	Wed, Jan 9, 2013	9.20	9.49	9.20	9.49
1466	NASDAQ	BCBP	Tue, Jan 8, 2013	9.29	9.65	9.20	9.27
1465	NASDAQ	BCBP	Mon, Jan 7, 2013	9.42	9.42	9.38	9.38
1464	NASDAQ	BCBP	Fri, Jan 4, 2013	9.58	9.71	9.44	9.53
1463	NASDAQ	BCBP	Thu, Jan 3, 2013	9.58	9.89	9.55	9.81
1462	NASDAQ	BCBP	Wed, Jan 2, 2013	9.54	9.68	9.21	9.50
1461	NASDAQ	BCBP	Mon, Dec 31, 2012	9.10	9.45	9.10	9.45
1460	NASDAQ	BCBP	Fri, Dec 28, 2012	9.48	9.54	9.09	9.09
1459	NASDAQ	BCBP	Thu, Dec 27, 2012	9.30	9.39	9.20	9.38
1458	NASDAQ	BCBP	Wed, Dec 26, 2012	9.20	9.29	9.09	9.25
1457	NASDAQ	BCBP	Mon, Dec 24, 2012	8.99	9.20	8.95	9.20
1456	NASDAQ	BCBP	Fri, Dec 21, 2012	8.77	9.05	8.71	9.04
1455	NASDAQ	BCBP	Thu, Dec 20, 2012	8.97	8.99	8.85	8.91
1454	NASDAQ	BCBP	Wed, Dec 19, 2012	8.95	8.95	8.86	8.86
1453	NASDAQ	BCBP	Tue, Dec 18, 2012	8.99	9.00	8.85	8.96
1452	NASDAQ	BCBP	Mon, Dec 17, 2012	8.90	8.90	8.80	8.89
1451	NASDAQ	BCBP	Fri, Dec 14, 2012	9.00	9.00	8.87	8.93
1450	NASDAQ	BCBP	Thu, Dec 13, 2012	9.11	9.11	8.95	8.96
1449	NASDAQ	BCBP	Wed, Dec 12, 2012	9.11	9.11	9.01	9.10
1448	NASDAQ	BCBP	Tue, Dec 11, 2012	9.02	9.15	9.02	9.15
1447	NASDAQ	BCBP	Mon, Dec 10, 2012	8.94	9.06	8.94	9.06
1446	NASDAQ	BCBP	Fri, Dec 7, 2012	9.08	9.10	8.94	8.95
1445	NASDAQ	BCBP	Thu, Dec 6, 2012	9.00	9.09	8.93	9.05
1444	NASDAQ	BCBP	Wed, Dec 5, 2012	9.01	9.10	8.95	8.95
1443	NASDAQ	BCBP	Tue, Dec 4, 2012	9.03	9.03	9.03	9.03
1442	NASDAQ	BCBP	Mon, Dec 3, 2012	9.14	9.14	9.14	9.14
1441	NASDAQ	BCBP	Fri, Nov 30, 2012	8.92	9.10	8.92	9.04
1440	NASDAQ	BCBP	Thu, Nov 29, 2012	8.98	8.98	8.91	8.98
1439	NASDAQ	BCBP	Wed, Nov 28, 2012	8.95	9.09	8.90	9.00
1438	NASDAQ	BCBP	Tue, Nov 27, 2012	8.95	8.95	8.76	8.95
1437	NASDAQ	BCBP	Mon, Nov 26, 2012	9.02	9.02	8.90	8.99
1436	NASDAQ	BCBP	Fri, Nov 23, 2012	9.10	9.13	9.05	9.10
1435	NASDAQ	BCBP	Wed, Nov 21, 2012	9.25	9.26	9.20	9.25
1434	NASDAQ	BCBP	Tue, Nov 20, 2012	9.22	9.30	9.09	9.30
1433	NASDAQ	BCBP	Mon, Nov 19, 2012	9.19	9.30	9.17	9.25
1432	NASDAQ	BCBP	Fri, Nov 16, 2012	9.26	9.44	9.05	9.25
1431	NASDAQ	BCBP	Thu, Nov 15, 2012	9.53	9.53	9.01	9.12
1430	NASDAQ	BCBP	Wed, Nov 14, 2012	9.91	9.91	9.54	9.54
1429	NASDAQ	BCBP	Tue, Nov 13, 2012	9.89	9.90	9.88	9.88
1428	NASDAQ	BCBP	Mon, Nov 12, 2012	9.85	9.91	9.78	9.88
1427	NASDAQ	BCBP	Fri, Nov 9, 2012	9.92	10.00	9.85	9.85
1426	NASDAQ	BCBP	Thu, Nov 8, 2012	9.95	9.96	9.95	9.95
1425	NASDAQ	BCBP	Wed, Nov 7, 2012	9.90	9.95	9.90	9.95
1424	NASDAQ	BCBP	Tue, Nov 6, 2012	9.92	10.00	9.90	9.91
1423	NASDAQ	BCBP	Mon, Nov 5, 2012	9.95	9.99	9.95	9.96
1422	NASDAQ	BCBP	Fri, Nov 2, 2012	10.01	10.01	10.01	10.01
1421	NASDAQ	BCBP	Thu, Nov 1, 2012	9.96	10.05	9.95	10.05
1420	NASDAQ	BCBP	Wed, Oct 31, 2012	10.02	10.13	9.95	10.07
1419	NASDAQ	BCBP	Fri, Oct 26, 2012	9.94	10.08	9.91	10.08
1418	NASDAQ	BCBP	Thu, Oct 25, 2012	10.02	10.19	9.91	9.91
1417	NASDAQ	BCBP	Wed, Oct 24, 2012	10.13	10.13	10.03	10.05
1416	NASDAQ	BCBP	Tue, Oct 23, 2012	10.10	10.14	10.05	10.13
1415	NASDAQ	BCBP	Mon, Oct 22, 2012	10.13	10.13	10.10	10.10
1414	NASDAQ	BCBP	Fri, Oct 19, 2012	10.12	10.17	10.12	10.17
1413	NASDAQ	BCBP	Thu, Oct 18, 2012	10.27	10.28	10.15	10.22
1412	NASDAQ	BCBP	Wed, Oct 17, 2012	10.40	10.43	10.30	10.34
1411	NASDAQ	BCBP	Tue, Oct 16, 2012	10.54	10.54	10.30	10.34
1410	NASDAQ	BCBP	Mon, Oct 15, 2012	10.67	10.67	10.54	10.54
1409	NASDAQ	BCBP	Fri, Oct 12, 2012	10.50	10.74	10.38	10.64
1408	NASDAQ	BCBP	Thu, Oct 11, 2012	10.55	10.69	10.42	10.53
1407	NASDAQ	BCBP	Wed, Oct 10, 2012	10.47	10.61	10.47	10.61
1406	NASDAQ	BCBP	Tue, Oct 9, 2012	10.67	10.69	10.46	10.50
1405	NASDAQ	BCBP	Mon, Oct 8, 2012	10.60	10.74	10.60	10.70
1404	NASDAQ	BCBP	Fri, Oct 5, 2012	10.54	10.63	10.54	10.63
1403	NASDAQ	BCBP	Thu, Oct 4, 2012	10.35	10.65	10.31	10.65
1402	NASDAQ	BCBP	Wed, Oct 3, 2012	10.33	10.70	10.33	10.48
1401	NASDAQ	BCBP	Tue, Oct 2, 2012	10.58	10.60	10.44	10.52
1400	NASDAQ	BCBP	Mon, Oct 1, 2012	10.61	10.65	10.47	10.57
1399	NASDAQ	BCBP	Fri, Sep 28, 2012	10.54	10.54	10.37	10.52
1398	NASDAQ	BCBP	Thu, Sep 27, 2012	10.50	10.55	10.41	10.55
1397	NASDAQ	BCBP	Wed, Sep 26, 2012	10.36	10.54	10.36	10.54
1396	NASDAQ	BCBP	Tue, Sep 25, 2012	10.30	10.35	10.28	10.35
1395	NASDAQ	BCBP	Mon, Sep 24, 2012	10.30	10.37	10.25	10.33
1394	NASDAQ	BCBP	Fri, Sep 21, 2012	10.25	10.36	10.25	10.36
1393	NASDAQ	BCBP	Thu, Sep 20, 2012	10.25	10.35	10.25	10.25
1392	NASDAQ	BCBP	Wed, Sep 19, 2012	10.33	10.44	10.33	10.36
1391	NASDAQ	BCBP	Tue, Sep 18, 2012	10.30	10.36	10.30	10.34
1390	NASDAQ	BCBP	Mon, Sep 17, 2012	10.38	10.44	10.30	10.30
1389	NASDAQ	BCBP	Fri, Sep 14, 2012	10.32	10.40	10.30	10.35
1388	NASDAQ	BCBP	Thu, Sep 13, 2012	10.40	10.51	10.30	10.50
1387	NASDAQ	BCBP	Wed, Sep 12, 2012	10.50	10.50	10.45	10.50
1386	NASDAQ	BCBP	Tue, Sep 11, 2012	10.43	10.55	10.35	10.51
1385	NASDAQ	BCBP	Mon, Sep 10, 2012	10.38	10.45	10.23	10.45
1384	NASDAQ	BCBP	Fri, Sep 7, 2012	10.24	10.39	10.19	10.30
1383	NASDAQ	BCBP	Thu, Sep 6, 2012	10.17	10.41	10.16	10.26
1382	NASDAQ	BCBP	Wed, Sep 5, 2012	10.40	10.46	10.33	10.33
1381	NASDAQ	BCBP	Tue, Sep 4, 2012	10.17	10.34	10.17	10.34
1380	NASDAQ	BCBP	Fri, Aug 31, 2012	10.20	10.35	10.20	10.25
1379	NASDAQ	BCBP	Thu, Aug 30, 2012	10.33	10.34	10.14	10.25
1378	NASDAQ	BCBP	Wed, Aug 29, 2012	10.44	10.50	10.26	10.49
1377	NASDAQ	BCBP	Tue, Aug 28, 2012	10.19	10.50	10.19	10.50
1376	NASDAQ	BCBP	Mon, Aug 27, 2012	10.26	10.35	10.26	10.35
1375	NASDAQ	BCBP	Fri, Aug 24, 2012	10.32	10.32	10.11	10.25
1374	NASDAQ	BCBP	Thu, Aug 23, 2012	10.56	10.56	10.26	10.26
1373	NASDAQ	BCBP	Wed, Aug 22, 2012	10.48	10.52	10.48	10.51
1372	NASDAQ	BCBP	Tue, Aug 21, 2012	10.48	10.59	10.47	10.57
1371	NASDAQ	BCBP	Mon, Aug 20, 2012	10.31	10.33	10.31	10.33
1370	NASDAQ	BCBP	Fri, Aug 17, 2012	10.34	10.40	10.29	10.29
1369	NASDAQ	BCBP	Thu, Aug 16, 2012	10.33	10.40	10.11	10.23
1368	NASDAQ	BCBP	Wed, Aug 15, 2012	10.25	10.26	10.25	10.25
1367	NASDAQ	BCBP	Tue, Aug 14, 2012	10.10	10.45	10.10	10.14
1366	NASDAQ	BCBP	Mon, Aug 13, 2012	10.07	10.40	10.05	10.23
1365	NASDAQ	BCBP	Fri, Aug 10, 2012	10.25	10.25	10.10	10.15
1364	NASDAQ	BCBP	Thu, Aug 9, 2012	10.36	10.47	10.25	10.25
1363	NASDAQ	BCBP	Wed, Aug 8, 2012	10.44	10.48	10.44	10.48
1362	NASDAQ	BCBP	Tue, Aug 7, 2012	10.35	10.60	10.35	10.60
1361	NASDAQ	BCBP	Mon, Aug 6, 2012	10.29	10.50	10.29	10.50
1360	NASDAQ	BCBP	Fri, Aug 3, 2012	10.48	10.48	10.30	10.34
1359	NASDAQ	BCBP	Thu, Aug 2, 2012	10.26	10.56	10.26	10.49
1358	NASDAQ	BCBP	Wed, Aug 1, 2012	10.31	10.47	10.31	10.44
1357	NASDAQ	BCBP	Tue, Jul 31, 2012	10.30	10.62	10.30	10.57
1356	NASDAQ	BCBP	Mon, Jul 30, 2012	10.67	10.70	10.26	10.50
1355	NASDAQ	BCBP	Fri, Jul 27, 2012	10.29	10.80	10.29	10.77
1354	NASDAQ	BCBP	Wed, Jul 25, 2012	10.29	10.29	10.29	10.29
1353	NASDAQ	BCBP	Tue, Jul 24, 2012	10.44	10.50	10.32	10.43
1352	NASDAQ	BCBP	Mon, Jul 23, 2012	10.33	10.38	10.33	10.38
1351	NASDAQ	BCBP	Fri, Jul 20, 2012	10.31	10.31	10.31	10.31
1350	NASDAQ	BCBP	Thu, Jul 19, 2012	10.31	10.50	10.17	10.23
1349	NASDAQ	BCBP	Wed, Jul 18, 2012	10.36	10.59	10.36	10.39
1348	NASDAQ	BCBP	Tue, Jul 17, 2012	10.25	10.40	10.24	10.38
1347	NASDAQ	BCBP	Mon, Jul 16, 2012	10.34	10.50	10.34	10.40
1346	NASDAQ	BCBP	Fri, Jul 13, 2012	10.22	10.34	10.22	10.33
1345	NASDAQ	BCBP	Thu, Jul 12, 2012	10.29	10.40	10.16	10.16
1344	NASDAQ	BCBP	Wed, Jul 11, 2012	10.14	10.39	10.14	10.34
1343	NASDAQ	BCBP	Tue, Jul 10, 2012	10.10	10.19	10.06	10.13
1342	NASDAQ	BCBP	Mon, Jul 9, 2012	10.25	10.29	10.07	10.29
1341	NASDAQ	BCBP	Fri, Jul 6, 2012	10.11	10.30	10.06	10.10
1340	NASDAQ	BCBP	Tue, Jul 3, 2012	10.11	10.26	10.06	10.22
1339	NASDAQ	BCBP	Mon, Jul 2, 2012	10.41	10.43	10.11	10.19
1338	NASDAQ	BCBP	Fri, Jun 29, 2012	10.21	10.48	10.11	10.37
1337	NASDAQ	BCBP	Thu, Jun 28, 2012	10.40	10.43	10.10	10.10
1336	NASDAQ	BCBP	Wed, Jun 27, 2012	10.39	10.59	10.18	10.55
1335	NASDAQ	BCBP	Tue, Jun 26, 2012	10.13	10.47	10.13	10.35
1334	NASDAQ	BCBP	Mon, Jun 25, 2012	10.06	10.47	10.06	10.20
1333	NASDAQ	BCBP	Fri, Jun 22, 2012	9.96	10.99	9.80	10.25
1332	NASDAQ	BCBP	Thu, Jun 21, 2012	10.30	10.30	10.03	10.06
1331	NASDAQ	BCBP	Wed, Jun 20, 2012	9.92	10.53	9.92	10.53
1330	NASDAQ	BCBP	Tue, Jun 19, 2012	10.05	10.28	9.97	9.98
1329	NASDAQ	BCBP	Mon, Jun 18, 2012	10.11	10.35	9.93	10.14
1328	NASDAQ	BCBP	Fri, Jun 15, 2012	10.05	10.20	9.93	10.04
1327	NASDAQ	BCBP	Thu, Jun 14, 2012	9.98	10.00	9.94	9.99
1326	NASDAQ	BCBP	Wed, Jun 13, 2012	10.07	10.24	10.00	10.00
1325	NASDAQ	BCBP	Tue, Jun 12, 2012	10.00	10.49	10.00	10.18
1324	NASDAQ	BCBP	Mon, Jun 11, 2012	10.01	10.24	9.92	9.97
1323	NASDAQ	BCBP	Fri, Jun 8, 2012	10.06	10.28	9.94	9.95
1322	NASDAQ	BCBP	Thu, Jun 7, 2012	9.95	10.16	9.94	10.16
1321	NASDAQ	BCBP	Wed, Jun 6, 2012	9.95	10.09	9.93	9.98
1320	NASDAQ	BCBP	Tue, Jun 5, 2012	10.06	10.10	9.94	9.94
1319	NASDAQ	BCBP	Mon, Jun 4, 2012	10.07	10.12	10.06	10.07
1318	NASDAQ	BCBP	Fri, Jun 1, 2012	10.18	10.25	10.06	10.06
1317	NASDAQ	BCBP	Thu, May 31, 2012	10.17	10.36	10.14	10.23
1316	NASDAQ	BCBP	Wed, May 30, 2012	10.28	10.28	10.18	10.20
1315	NASDAQ	BCBP	Tue, May 29, 2012	10.37	10.40	10.15	10.24
1314	NASDAQ	BCBP	Fri, May 25, 2012	10.14	10.45	10.14	10.25
1313	NASDAQ	BCBP	Thu, May 24, 2012	10.25	10.30	10.21	10.21
1312	NASDAQ	BCBP	Wed, May 23, 2012	10.14	10.38	10.14	10.14
1311	NASDAQ	BCBP	Tue, May 22, 2012	10.37	10.38	10.15	10.25
1310	NASDAQ	BCBP	Mon, May 21, 2012	10.37	10.49	10.20	10.22
1309	NASDAQ	BCBP	Fri, May 18, 2012	10.53	10.84	10.16	10.36
1308	NASDAQ	BCBP	Thu, May 17, 2012	10.39	10.49	10.26	10.38
1307	NASDAQ	BCBP	Wed, May 16, 2012	10.25	10.45	10.15	10.27
1306	NASDAQ	BCBP	Tue, May 15, 2012	10.48	10.60	10.22	10.38
1305	NASDAQ	BCBP	Mon, May 14, 2012	10.47	10.75	10.21	10.45
1304	NASDAQ	BCBP	Fri, May 11, 2012	10.47	10.75	10.40	10.50
1303	NASDAQ	BCBP	Thu, May 10, 2012	10.65	10.85	10.53	10.74
1302	NASDAQ	BCBP	Wed, May 9, 2012	10.51	10.90	10.35	10.71
1301	NASDAQ	BCBP	Tue, May 8, 2012	10.59	10.75	10.40	10.64
1300	NASDAQ	BCBP	Mon, May 7, 2012	10.27	10.70	10.18	10.55
1299	NASDAQ	BCBP	Fri, May 4, 2012	10.43	10.45	10.35	10.35
1298	NASDAQ	BCBP	Thu, May 3, 2012	10.42	10.60	10.14	10.47
1297	NASDAQ	BCBP	Wed, May 2, 2012	10.40	10.75	10.40	10.54
1296	NASDAQ	BCBP	Tue, May 1, 2012	10.33	10.49	10.32	10.49
1295	NASDAQ	BCBP	Mon, Apr 30, 2012	10.35	10.38	10.22	10.35
1294	NASDAQ	BCBP	Fri, Apr 27, 2012	10.29	10.30	10.23	10.30
1293	NASDAQ	BCBP	Thu, Apr 26, 2012	10.06	10.35	10.06	10.33
1292	NASDAQ	BCBP	Wed, Apr 25, 2012	10.35	10.40	10.28	10.35
1291	NASDAQ	BCBP	Tue, Apr 24, 2012	10.01	10.35	9.99	10.34
1290	NASDAQ	BCBP	Mon, Apr 23, 2012	10.03	10.25	9.98	10.00
1289	NASDAQ	BCBP	Fri, Apr 20, 2012	10.29	10.29	10.02	10.02
1288	NASDAQ	BCBP	Thu, Apr 19, 2012	10.45	10.45	10.06	10.42
1287	NASDAQ	BCBP	Wed, Apr 18, 2012	10.33	10.50	10.17	10.31
1286	NASDAQ	BCBP	Tue, Apr 17, 2012	10.10	10.49	10.00	10.49
1285	NASDAQ	BCBP	Mon, Apr 16, 2012	10.02	10.31	10.00	10.31
1284	NASDAQ	BCBP	Fri, Apr 13, 2012	10.29	10.30	10.09	10.10
1283	NASDAQ	BCBP	Thu, Apr 12, 2012	10.28	10.34	10.00	10.34
1282	NASDAQ	BCBP	Wed, Apr 11, 2012	10.32	10.35	10.25	10.35
1281	NASDAQ	BCBP	Tue, Apr 10, 2012	10.30	10.39	10.14	10.20
1280	NASDAQ	BCBP	Mon, Apr 9, 2012	9.87	10.23	9.87	10.23
1279	NASDAQ	BCBP	Thu, Apr 5, 2012	10.07	10.07	9.89	10.03
1278	NASDAQ	BCBP	Wed, Apr 4, 2012	10.11	10.21	10.07	10.21
1277	NASDAQ	BCBP	Tue, Apr 3, 2012	10.19	10.22	10.00	10.18
1276	NASDAQ	BCBP	Mon, Apr 2, 2012	10.25	10.39	10.08	10.39
1275	NASDAQ	BCBP	Fri, Mar 30, 2012	10.00	10.13	9.98	10.00
1274	NASDAQ	BCBP	Thu, Mar 29, 2012	9.87	10.16	9.87	10.13
1273	NASDAQ	BCBP	Wed, Mar 28, 2012	9.77	9.96	9.77	9.96
1272	NASDAQ	BCBP	Tue, Mar 27, 2012	9.80	9.89	9.78	9.85
1271	NASDAQ	BCBP	Mon, Mar 26, 2012	9.85	9.90	9.77	9.85
1270	NASDAQ	BCBP	Fri, Mar 23, 2012	9.92	9.92	9.75	9.77
1269	NASDAQ	BCBP	Thu, Mar 22, 2012	10.00	10.12	9.86	9.86
1268	NASDAQ	BCBP	Wed, Mar 21, 2012	10.02	10.06	10.02	10.04
1267	NASDAQ	BCBP	Tue, Mar 20, 2012	10.19	10.20	9.86	10.20
1266	NASDAQ	BCBP	Mon, Mar 19, 2012	10.10	10.12	9.87	9.87
1265	NASDAQ	BCBP	Fri, Mar 16, 2012	10.25	10.25	10.10	10.12
1264	NASDAQ	BCBP	Thu, Mar 15, 2012	10.20	10.40	10.11	10.18
1263	NASDAQ	BCBP	Wed, Mar 14, 2012	10.39	10.40	10.20	10.20
1262	NASDAQ	BCBP	Tue, Mar 13, 2012	10.15	10.30	10.15	10.30
1261	NASDAQ	BCBP	Mon, Mar 12, 2012	10.35	10.46	10.11	10.28
1260	NASDAQ	BCBP	Fri, Mar 9, 2012	10.14	10.48	10.14	10.40
1259	NASDAQ	BCBP	Thu, Mar 8, 2012	10.25	10.40	10.25	10.40
1258	NASDAQ	BCBP	Wed, Mar 7, 2012	10.09	10.44	10.08	10.44
1257	NASDAQ	BCBP	Tue, Mar 6, 2012	10.33	10.44	10.06	10.06
1256	NASDAQ	BCBP	Mon, Mar 5, 2012	10.06	10.44	10.06	10.39
1255	NASDAQ	BCBP	Fri, Mar 2, 2012	10.10	10.38	10.10	10.25
1254	NASDAQ	BCBP	Thu, Mar 1, 2012	10.00	10.35	10.00	10.18
1253	NASDAQ	BCBP	Wed, Feb 29, 2012	10.06	10.45	10.06	10.45
1252	NASDAQ	BCBP	Tue, Feb 28, 2012	10.10	10.25	10.02	10.20
1251	NASDAQ	BCBP	Mon, Feb 27, 2012	10.41	10.41	10.20	10.20
1250	NASDAQ	BCBP	Fri, Feb 24, 2012	10.43	10.45	10.29	10.37
1249	NASDAQ	BCBP	Wed, Feb 22, 2012	10.29	10.43	10.29	10.43
1248	NASDAQ	BCBP	Tue, Feb 21, 2012	10.22	10.45	10.22	10.26
1247	NASDAQ	BCBP	Fri, Feb 17, 2012	10.29	10.39	10.19	10.19
1246	NASDAQ	BCBP	Thu, Feb 16, 2012	10.25	10.26	10.11	10.11
1245	NASDAQ	BCBP	Wed, Feb 15, 2012	10.10	10.10	10.10	10.10
1244	NASDAQ	BCBP	Tue, Feb 14, 2012	10.40	10.40	10.25	10.31
1243	NASDAQ	BCBP	Mon, Feb 13, 2012	10.25	10.40	10.25	10.40
1242	NASDAQ	BCBP	Fri, Feb 10, 2012	10.10	10.25	10.10	10.25
1241	NASDAQ	BCBP	Thu, Feb 9, 2012	9.99	10.25	9.99	10.20
1240	NASDAQ	BCBP	Wed, Feb 8, 2012	10.11	10.19	10.10	10.19
1239	NASDAQ	BCBP	Tue, Feb 7, 2012	10.12	10.12	10.10	10.10
1238	NASDAQ	BCBP	Mon, Feb 6, 2012	10.11	10.11	10.11	10.11
1237	NASDAQ	BCBP	Fri, Feb 3, 2012	10.25	10.25	10.22	10.25
1236	NASDAQ	BCBP	Thu, Feb 2, 2012	10.19	10.27	10.07	10.27
1235	NASDAQ	BCBP	Wed, Feb 1, 2012	10.32	10.60	10.30	10.34
1234	NASDAQ	BCBP	Mon, Jan 30, 2012	10.20	10.27	10.20	10.27
1233	NASDAQ	BCBP	Fri, Jan 27, 2012	10.00	10.40	10.00	10.30
1232	NASDAQ	BCBP	Thu, Jan 26, 2012	9.97	10.37	9.97	10.37
1231	NASDAQ	BCBP	Wed, Jan 25, 2012	10.15	10.15	10.07	10.07
1230	NASDAQ	BCBP	Tue, Jan 24, 2012	10.20	10.20	10.20	10.20
1229	NASDAQ	BCBP	Mon, Jan 23, 2012	10.40	10.41	10.25	10.25
1228	NASDAQ	BCBP	Fri, Jan 20, 2012	10.41	10.50	10.33	10.40
1227	NASDAQ	BCBP	Thu, Jan 19, 2012	10.17	10.35	10.17	10.27
1226	NASDAQ	BCBP	Wed, Jan 18, 2012	9.75	10.19	9.75	10.19
1225	NASDAQ	BCBP	Tue, Jan 17, 2012	9.92	10.11	9.92	10.10
1224	NASDAQ	BCBP	Fri, Jan 13, 2012	9.92	9.92	9.92	9.92
1223	NASDAQ	BCBP	Thu, Jan 12, 2012	10.00	10.00	9.92	9.98
1222	NASDAQ	BCBP	Tue, Jan 10, 2012	9.90	10.11	9.90	10.11
1221	NASDAQ	BCBP	Mon, Jan 9, 2012	9.68	9.98	9.68	9.90
1220	NASDAQ	BCBP	Fri, Jan 6, 2012	10.19	10.30	10.17	10.25
1219	NASDAQ	BCBP	Thu, Jan 5, 2012	10.20	10.21	10.02	10.20
1218	NASDAQ	BCBP	Wed, Jan 4, 2012	9.95	9.97	9.90	9.96
1217	NASDAQ	BCBP	Tue, Jan 3, 2012	10.08	10.13	10.08	10.13
1216	NASDAQ	BCBP	Fri, Dec 30, 2011	10.04	10.09	9.98	10.09
1215	NASDAQ	BCBP	Thu, Dec 29, 2011	9.95	10.12	9.95	9.95
1214	NASDAQ	BCBP	Wed, Dec 28, 2011	9.95	10.05	9.90	9.90
1213	NASDAQ	BCBP	Tue, Dec 27, 2011	9.93	9.93	9.93	9.93
1212	NASDAQ	BCBP	Fri, Dec 23, 2011	10.01	10.01	9.81	9.87
1211	NASDAQ	BCBP	Wed, Dec 21, 2011	10.05	10.15	10.05	10.15
1210	NASDAQ	BCBP	Tue, Dec 20, 2011	10.05	10.20	10.05	10.20
1209	NASDAQ	BCBP	Mon, Dec 19, 2011	9.73	10.06	9.73	10.06
1208	NASDAQ	BCBP	Fri, Dec 16, 2011	9.98	10.10	9.98	9.99
1207	NASDAQ	BCBP	Thu, Dec 15, 2011	9.98	10.20	9.97	10.11
1206	NASDAQ	BCBP	Wed, Dec 14, 2011	9.65	10.00	9.64	10.00
1205	NASDAQ	BCBP	Mon, Dec 12, 2011	9.82	9.97	9.80	9.97
1204	NASDAQ	BCBP	Fri, Dec 9, 2011	10.14	10.19	10.09	10.09
1203	NASDAQ	BCBP	Thu, Dec 8, 2011	9.83	10.09	9.81	10.04
1202	NASDAQ	BCBP	Tue, Dec 6, 2011	9.95	10.03	9.95	9.95
1201	NASDAQ	BCBP	Mon, Dec 5, 2011	9.83	9.94	9.83	9.88
1200	NASDAQ	BCBP	Fri, Dec 2, 2011	9.97	10.15	9.80	9.82
1199	NASDAQ	BCBP	Thu, Dec 1, 2011	9.81	10.03	9.76	10.03
1198	NASDAQ	BCBP	Wed, Nov 30, 2011	9.81	10.23	9.75	10.00
1197	NASDAQ	BCBP	Tue, Nov 29, 2011	10.25	10.25	9.99	10.22
1196	NASDAQ	BCBP	Mon, Nov 28, 2011	10.16	10.37	10.16	10.37
1195	NASDAQ	BCBP	Fri, Nov 25, 2011	10.00	10.30	9.99	10.30
1194	NASDAQ	BCBP	Wed, Nov 23, 2011	10.15	10.15	10.00	10.00
1193	NASDAQ	BCBP	Tue, Nov 22, 2011	10.21	10.25	9.92	10.21
1192	NASDAQ	BCBP	Mon, Nov 21, 2011	10.00	10.32	10.00	10.28
1191	NASDAQ	BCBP	Fri, Nov 18, 2011	10.00	10.23	10.00	10.23
1190	NASDAQ	BCBP	Thu, Nov 17, 2011	10.15	10.45	10.00	10.27
1189	NASDAQ	BCBP	Wed, Nov 16, 2011	10.56	10.56	9.84	10.15
1188	NASDAQ	BCBP	Mon, Nov 14, 2011	10.43	10.43	10.24	10.24
1187	NASDAQ	BCBP	Fri, Nov 11, 2011	10.45	10.45	10.43	10.43
1186	NASDAQ	BCBP	Thu, Nov 10, 2011	10.18	10.25	10.15	10.15
1185	NASDAQ	BCBP	Wed, Nov 9, 2011	10.20	10.20	10.10	10.10
1184	NASDAQ	BCBP	Tue, Nov 8, 2011	10.45	10.46	10.19	10.20
1183	NASDAQ	BCBP	Mon, Nov 7, 2011	9.87	10.65	9.87	10.50
1182	NASDAQ	BCBP	Fri, Nov 4, 2011	9.87	9.87	9.87	9.87
1181	NASDAQ	BCBP	Thu, Nov 3, 2011	10.00	10.05	9.99	10.00
1180	NASDAQ	BCBP	Wed, Nov 2, 2011	9.75	9.96	9.75	9.96
1179	NASDAQ	BCBP	Tue, Nov 1, 2011	9.75	9.95	9.75	9.85
1178	NASDAQ	BCBP	Mon, Oct 31, 2011	9.31	9.75	9.31	9.75
1177	NASDAQ	BCBP	Fri, Oct 28, 2011	9.40	9.50	9.35	9.45
1176	NASDAQ	BCBP	Thu, Oct 27, 2011	9.50	9.50	9.25	9.45
1175	NASDAQ	BCBP	Wed, Oct 26, 2011	9.49	9.50	9.47	9.47
1174	NASDAQ	BCBP	Tue, Oct 25, 2011	9.23	9.48	9.23	9.48
1173	NASDAQ	BCBP	Mon, Oct 24, 2011	9.16	9.25	9.06	9.25
1172	NASDAQ	BCBP	Fri, Oct 21, 2011	9.05	9.30	9.05	9.30
1171	NASDAQ	BCBP	Thu, Oct 20, 2011	9.47	9.47	9.36	9.36
1170	NASDAQ	BCBP	Wed, Oct 19, 2011	9.24	9.24	9.24	9.24
1169	NASDAQ	BCBP	Tue, Oct 18, 2011	9.26	9.52	9.00	9.25
1168	NASDAQ	BCBP	Mon, Oct 17, 2011	9.65	9.65	9.05	9.05
1167	NASDAQ	BCBP	Fri, Oct 14, 2011	9.25	9.43	9.25	9.37
1166	NASDAQ	BCBP	Thu, Oct 13, 2011	9.57	9.57	9.57	9.57
1165	NASDAQ	BCBP	Mon, Oct 10, 2011	9.02	9.02	9.00	9.02
1164	NASDAQ	BCBP	Fri, Oct 7, 2011	9.31	9.31	9.21	9.21
1163	NASDAQ	BCBP	Thu, Oct 6, 2011	8.60	8.83	8.60	8.83
1162	NASDAQ	BCBP	Wed, Oct 5, 2011	8.62	8.78	8.55	8.55
1161	NASDAQ	BCBP	Tue, Oct 4, 2011	8.97	8.97	8.74	8.80
1160	NASDAQ	BCBP	Mon, Oct 3, 2011	8.96	9.15	8.96	9.15
1159	NASDAQ	BCBP	Fri, Sep 30, 2011	8.98	9.15	8.75	9.09
1158	NASDAQ	BCBP	Thu, Sep 29, 2011	9.00	9.00	8.93	8.93
1157	NASDAQ	BCBP	Wed, Sep 28, 2011	9.00	9.00	9.00	9.00
1156	NASDAQ	BCBP	Tue, Sep 27, 2011	9.02	9.02	8.97	9.00
1155	NASDAQ	BCBP	Mon, Sep 26, 2011	9.21	9.21	8.97	8.97
1154	NASDAQ	BCBP	Fri, Sep 23, 2011	9.00	9.15	8.99	9.15
1153	NASDAQ	BCBP	Thu, Sep 22, 2011	8.98	9.00	8.90	8.99
1152	NASDAQ	BCBP	Wed, Sep 21, 2011	9.50	9.50	9.50	9.50
1151	NASDAQ	BCBP	Tue, Sep 20, 2011	9.50	9.78	9.48	9.50
1150	NASDAQ	BCBP	Mon, Sep 19, 2011	9.75	10.00	9.47	9.50
1149	NASDAQ	BCBP	Fri, Sep 16, 2011	10.18	10.20	9.75	9.75
1148	NASDAQ	BCBP	Thu, Sep 15, 2011	10.17	10.17	9.87	9.87
1147	NASDAQ	BCBP	Wed, Sep 14, 2011	9.85	10.17	9.85	10.17
1146	NASDAQ	BCBP	Mon, Sep 12, 2011	10.06	10.16	9.85	9.85
1145	NASDAQ	BCBP	Fri, Sep 9, 2011	10.16	10.16	10.09	10.09
1144	NASDAQ	BCBP	Thu, Sep 8, 2011	9.76	9.98	9.76	9.91
1143	NASDAQ	BCBP	Wed, Sep 7, 2011	10.17	10.19	9.78	10.10
1142	NASDAQ	BCBP	Tue, Sep 6, 2011	10.07	10.14	10.07	10.14
1141	NASDAQ	BCBP	Fri, Sep 2, 2011	10.02	10.05	9.92	9.92
1140	NASDAQ	BCBP	Thu, Sep 1, 2011	9.80	10.13	9.80	10.13
1139	NASDAQ	BCBP	Wed, Aug 31, 2011	9.60	9.80	9.46	9.80
1138	NASDAQ	BCBP	Tue, Aug 30, 2011	9.32	9.86	9.32	9.66
1137	NASDAQ	BCBP	Mon, Aug 29, 2011	9.39	9.39	9.12	9.17
1136	NASDAQ	BCBP	Fri, Aug 26, 2011	9.40	9.40	9.40	9.40
1135	NASDAQ	BCBP	Thu, Aug 25, 2011	9.51	9.51	9.05	9.42
1134	NASDAQ	BCBP	Wed, Aug 24, 2011	9.07	9.48	8.90	9.22
1133	NASDAQ	BCBP	Tue, Aug 23, 2011	9.08	9.10	8.98	9.10
1132	NASDAQ	BCBP	Mon, Aug 22, 2011	9.17	9.17	8.97	9.04
1131	NASDAQ	BCBP	Fri, Aug 19, 2011	9.10	9.10	8.85	9.06
1130	NASDAQ	BCBP	Thu, Aug 18, 2011	9.43	9.43	9.01	9.24
1129	NASDAQ	BCBP	Wed, Aug 17, 2011	9.58	9.58	9.51	9.51
1128	NASDAQ	BCBP	Tue, Aug 16, 2011	9.50	9.74	9.50	9.58
1127	NASDAQ	BCBP	Mon, Aug 15, 2011	9.66	9.84	9.33	9.43
1126	NASDAQ	BCBP	Fri, Aug 12, 2011	9.60	9.61	9.59	9.59
1125	NASDAQ	BCBP	Thu, Aug 11, 2011	9.23	9.63	9.23	9.60
1124	NASDAQ	BCBP	Wed, Aug 10, 2011	9.23	9.42	8.94	9.42
1123	NASDAQ	BCBP	Tue, Aug 9, 2011	9.56	10.38	9.20	9.98
1122	NASDAQ	BCBP	Mon, Aug 8, 2011	10.08	10.38	9.42	9.42
1121	NASDAQ	BCBP	Fri, Aug 5, 2011	10.14	10.39	10.00	10.39
1120	NASDAQ	BCBP	Thu, Aug 4, 2011	10.25	10.52	10.25	10.25
1119	NASDAQ	BCBP	Wed, Aug 3, 2011	10.73	10.89	10.30	10.30
1118	NASDAQ	BCBP	Tue, Aug 2, 2011	11.07	11.41	10.71	10.77
1117	NASDAQ	BCBP	Mon, Aug 1, 2011	11.03	11.31	10.85	11.09
1116	NASDAQ	BCBP	Fri, Jul 29, 2011	10.97	11.15	10.95	10.97
1115	NASDAQ	BCBP	Thu, Jul 28, 2011	10.95	11.03	10.80	10.95
1114	NASDAQ	BCBP	Wed, Jul 27, 2011	10.94	11.00	10.94	10.95
1113	NASDAQ	BCBP	Tue, Jul 26, 2011	11.04	11.12	11.00	11.00
1112	NASDAQ	BCBP	Mon, Jul 25, 2011	11.27	11.32	11.16	11.18
1111	NASDAQ	BCBP	Fri, Jul 22, 2011	11.23	11.27	11.19	11.22
1110	NASDAQ	BCBP	Thu, Jul 21, 2011	11.27	11.27	11.13	11.25
1109	NASDAQ	BCBP	Wed, Jul 20, 2011	11.27	11.27	11.25	11.25
1108	NASDAQ	BCBP	Tue, Jul 19, 2011	11.13	11.25	11.00	11.18
1107	NASDAQ	BCBP	Mon, Jul 18, 2011	11.25	11.25	11.01	11.09
1106	NASDAQ	BCBP	Thu, Jul 14, 2011	11.24	11.24	11.00	11.23
1105	NASDAQ	BCBP	Wed, Jul 13, 2011	11.07	11.24	10.76	11.07
1104	NASDAQ	BCBP	Tue, Jul 12, 2011	11.00	11.02	10.79	10.97
1103	NASDAQ	BCBP	Mon, Jul 11, 2011	11.01	11.01	10.86	10.90
1102	NASDAQ	BCBP	Fri, Jul 8, 2011	11.04	11.15	11.04	11.15
1101	NASDAQ	BCBP	Thu, Jul 7, 2011	11.07	11.15	10.90	11.08
1100	NASDAQ	BCBP	Wed, Jul 6, 2011	11.15	11.15	10.87	11.10
1099	NASDAQ	BCBP	Tue, Jul 5, 2011	11.24	11.68	11.11	11.19
1098	NASDAQ	BCBP	Fri, Jul 1, 2011	11.08	11.10	10.97	11.10
1097	NASDAQ	BCBP	Thu, Jun 30, 2011	11.34	11.45	11.34	11.37
1096	NASDAQ	BCBP	Wed, Jun 29, 2011	11.10	11.37	11.10	11.23
1095	NASDAQ	BCBP	Tue, Jun 28, 2011	10.98	11.20	10.98	11.12
1094	NASDAQ	BCBP	Mon, Jun 27, 2011	10.90	11.00	10.80	10.94
1093	NASDAQ	BCBP	Fri, Jun 24, 2011	10.90	10.90	10.57	10.57
1092	NASDAQ	BCBP	Thu, Jun 23, 2011	10.82	10.82	10.68	10.68
1091	NASDAQ	BCBP	Wed, Jun 22, 2011	10.83	10.92	10.77	10.92
1090	NASDAQ	BCBP	Tue, Jun 21, 2011	10.78	10.84	10.78	10.84
1089	NASDAQ	BCBP	Mon, Jun 20, 2011	10.51	10.99	10.50	10.78
1088	NASDAQ	BCBP	Fri, Jun 17, 2011	11.16	11.20	10.85	11.19
1087	NASDAQ	BCBP	Thu, Jun 16, 2011	10.95	11.00	10.85	11.00
1086	NASDAQ	BCBP	Wed, Jun 15, 2011	10.72	10.95	10.72	10.95
1085	NASDAQ	BCBP	Tue, Jun 14, 2011	10.62	10.70	10.62	10.68
1084	NASDAQ	BCBP	Mon, Jun 13, 2011	10.90	10.90	10.54	10.60
1083	NASDAQ	BCBP	Fri, Jun 10, 2011	11.09	11.25	10.93	10.99
1082	NASDAQ	BCBP	Thu, Jun 9, 2011	10.78	11.27	10.78	11.27
1081	NASDAQ	BCBP	Wed, Jun 8, 2011	10.78	10.82	10.78	10.78
1080	NASDAQ	BCBP	Tue, Jun 7, 2011	10.76	10.81	10.76	10.80
1079	NASDAQ	BCBP	Mon, Jun 6, 2011	10.79	10.81	10.78	10.79
1078	NASDAQ	BCBP	Fri, Jun 3, 2011	10.90	10.90	10.90	10.90
1077	NASDAQ	BCBP	Thu, Jun 2, 2011	11.00	11.10	10.92	10.92
1076	NASDAQ	BCBP	Wed, Jun 1, 2011	10.92	11.10	10.92	11.00
1075	NASDAQ	BCBP	Tue, May 31, 2011	10.92	11.06	10.86	10.99
1074	NASDAQ	BCBP	Fri, May 27, 2011	11.20	11.20	11.13	11.14
1073	NASDAQ	BCBP	Thu, May 26, 2011	10.99	11.00	10.99	11.00
1072	NASDAQ	BCBP	Wed, May 25, 2011	11.15	11.15	10.94	11.00
1071	NASDAQ	BCBP	Tue, May 24, 2011	11.10	11.30	10.97	11.15
1070	NASDAQ	BCBP	Mon, May 23, 2011	10.86	10.96	10.86	10.91
1069	NASDAQ	BCBP	Fri, May 20, 2011	10.98	11.00	10.95	10.95
1068	NASDAQ	BCBP	Thu, May 19, 2011	11.00	11.11	10.85	10.85
1067	NASDAQ	BCBP	Tue, May 17, 2011	11.14	11.34	11.06	11.06
1066	NASDAQ	BCBP	Mon, May 16, 2011	11.21	11.40	11.00	11.09
1065	NASDAQ	BCBP	Fri, May 13, 2011	11.18	11.44	11.05	11.20
1064	NASDAQ	BCBP	Thu, May 12, 2011	11.10	11.37	11.10	11.30
1063	NASDAQ	BCBP	Wed, May 11, 2011	11.07	11.23	11.07	11.17
1062	NASDAQ	BCBP	Tue, May 10, 2011	11.31	11.31	11.00	11.08
1061	NASDAQ	BCBP	Mon, May 9, 2011	10.75	11.00	10.75	11.00
1060	NASDAQ	BCBP	Fri, May 6, 2011	10.99	11.02	10.99	11.00
1059	NASDAQ	BCBP	Thu, May 5, 2011	10.90	11.00	10.89	11.00
1058	NASDAQ	BCBP	Wed, May 4, 2011	10.95	10.96	10.95	10.95
1057	NASDAQ	BCBP	Tue, May 3, 2011	11.00	11.17	10.87	11.01
1056	NASDAQ	BCBP	Mon, May 2, 2011	11.00	11.14	10.90	11.00
1055	NASDAQ	BCBP	Fri, Apr 29, 2011	11.00	10.95	10.95	10.95
1054	NASDAQ	BCBP	Thu, Apr 28, 2011	11.00	11.00	10.76	10.97
1053	NASDAQ	BCBP	Wed, Apr 27, 2011	10.59	10.60	10.58	10.60
1052	NASDAQ	BCBP	Tue, Apr 26, 2011	10.50	10.51	10.31	10.31
1051	NASDAQ	BCBP	Mon, Apr 25, 2011	10.44	10.50	10.45	10.50
1050	NASDAQ	BCBP	Thu, Apr 21, 2011	10.31	10.45	10.31	10.40
1049	NASDAQ	BCBP	Wed, Apr 20, 2011	10.52	10.52	10.30	10.30
1048	NASDAQ	BCBP	Tue, Apr 19, 2011	10.30	10.30	10.29	10.30
1047	NASDAQ	BCBP	Mon, Apr 18, 2011	10.30	10.35	10.21	10.30
1046	NASDAQ	BCBP	Fri, Apr 15, 2011	10.30	10.31	10.30	10.30
1045	NASDAQ	BCBP	Thu, Apr 14, 2011	10.50	10.50	10.30	10.45
1044	NASDAQ	BCBP	Tue, Apr 12, 2011	10.34	10.35	10.34	10.35
1043	NASDAQ	BCBP	Mon, Apr 11, 2011	10.44	10.44	10.35	10.35
1042	NASDAQ	BCBP	Fri, Apr 8, 2011	10.55	10.55	10.50	10.50
1041	NASDAQ	BCBP	Thu, Apr 7, 2011	10.45	10.60	10.45	10.55
1040	NASDAQ	BCBP	Wed, Apr 6, 2011	10.45	10.45	10.40	10.45
1039	NASDAQ	BCBP	Tue, Apr 5, 2011	10.42	10.51	10.27	10.44
1038	NASDAQ	BCBP	Mon, Apr 4, 2011	10.48	10.48	10.26	10.30
1037	NASDAQ	BCBP	Fri, Apr 1, 2011	10.50	10.58	10.49	10.58
1036	NASDAQ	BCBP	Wed, Mar 30, 2011	10.32	10.32	10.25	10.30
1035	NASDAQ	BCBP	Tue, Mar 29, 2011	10.30	10.50	10.25	10.30
1034	NASDAQ	BCBP	Mon, Mar 28, 2011	10.48	10.40	10.30	10.30
1033	NASDAQ	BCBP	Fri, Mar 25, 2011	10.40	10.51	10.40	10.40
1032	NASDAQ	BCBP	Thu, Mar 24, 2011	10.30	10.60	10.30	10.40
1031	NASDAQ	BCBP	Wed, Mar 23, 2011	10.35	10.42	10.31	10.38
1030	NASDAQ	BCBP	Tue, Mar 22, 2011	10.50	10.75	10.40	10.75
1029	NASDAQ	BCBP	Mon, Mar 21, 2011	10.29	10.80	10.29	10.50
1028	NASDAQ	BCBP	Fri, Mar 18, 2011	10.15	10.51	10.15	10.51
1027	NASDAQ	BCBP	Thu, Mar 17, 2011	10.10	10.24	10.10	10.15
1026	NASDAQ	BCBP	Wed, Mar 16, 2011	10.40	10.42	10.09	10.14
1025	NASDAQ	BCBP	Tue, Mar 15, 2011	10.42	10.46	10.19	10.19
1024	NASDAQ	BCBP	Mon, Mar 14, 2011	10.59	10.60	10.08	10.08
1023	NASDAQ	BCBP	Fri, Mar 11, 2011	10.64	10.70	10.55	10.60
1022	NASDAQ	BCBP	Thu, Mar 10, 2011	10.67	10.98	10.35	10.63
1021	NASDAQ	BCBP	Wed, Mar 9, 2011	10.69	10.69	10.35	10.50
1020	NASDAQ	BCBP	Tue, Mar 8, 2011	10.47	10.70	10.47	10.60
1019	NASDAQ	BCBP	Mon, Mar 7, 2011	10.55	10.56	10.44	10.50
1018	NASDAQ	BCBP	Fri, Mar 4, 2011	10.70	10.70	10.53	10.53
1017	NASDAQ	BCBP	Thu, Mar 3, 2011	10.27	11.23	10.27	10.53
1016	NASDAQ	BCBP	Tue, Mar 1, 2011	10.69	11.22	10.69	11.10
1015	NASDAQ	BCBP	Mon, Feb 28, 2011	11.01	11.09	11.00	11.09
1014	NASDAQ	BCBP	Fri, Feb 25, 2011	10.69	11.00	10.69	10.99
1013	NASDAQ	BCBP	Thu, Feb 24, 2011	10.69	10.76	10.37	10.68
1012	NASDAQ	BCBP	Wed, Feb 23, 2011	10.90	10.99	10.75	10.99
1011	NASDAQ	BCBP	Tue, Feb 22, 2011	11.13	11.14	10.81	10.85
1010	NASDAQ	BCBP	Fri, Feb 18, 2011	11.33	11.33	11.00	11.10
1009	NASDAQ	BCBP	Thu, Feb 17, 2011	11.35	11.35	11.24	11.24
1008	NASDAQ	BCBP	Wed, Feb 16, 2011	11.34	11.49	11.05	11.06
1007	NASDAQ	BCBP	Tue, Feb 15, 2011	11.35	11.50	11.01	11.26
1006	NASDAQ	BCBP	Mon, Feb 14, 2011	11.55	11.55	11.35	11.35
1005	NASDAQ	BCBP	Fri, Feb 11, 2011	11.51	11.93	11.50	11.59
1004	NASDAQ	BCBP	Thu, Feb 10, 2011	11.94	11.94	11.50	11.55
1003	NASDAQ	BCBP	Wed, Feb 9, 2011	11.80	11.94	11.56	11.94
1002	NASDAQ	BCBP	Tue, Feb 8, 2011	11.44	12.00	11.44	11.66
1001	NASDAQ	BCBP	Mon, Feb 7, 2011	11.15	11.45	11.15	11.39
1000	NASDAQ	BCBP	Fri, Feb 4, 2011	10.88	11.50	10.88	11.20
999	NASDAQ	BCBP	Thu, Feb 3, 2011	10.90	10.90	10.89	10.90
998	NASDAQ	BCBP	Wed, Feb 2, 2011	10.62	10.97	10.62	10.97
997	NASDAQ	BCBP	Tue, Feb 1, 2011	10.81	10.85	10.38	10.85
996	NASDAQ	BCBP	Mon, Jan 31, 2011	10.83	10.90	10.82	10.83
995	NASDAQ	BCBP	Fri, Jan 28, 2011	10.84	10.92	10.66	10.92
994	NASDAQ	BCBP	Thu, Jan 27, 2011	10.68	10.99	10.60	10.75
993	NASDAQ	BCBP	Wed, Jan 26, 2011	10.55	10.68	10.55	10.68
992	NASDAQ	BCBP	Tue, Jan 25, 2011	10.62	10.63	10.50	10.50
991	NASDAQ	BCBP	Mon, Jan 24, 2011	10.45	10.63	10.45	10.60
990	NASDAQ	BCBP	Fri, Jan 21, 2011	10.61	10.64	10.60	10.60
989	NASDAQ	BCBP	Thu, Jan 20, 2011	10.45	10.60	10.45	10.60
988	NASDAQ	BCBP	Wed, Jan 19, 2011	10.35	10.45	10.27	10.45
987	NASDAQ	BCBP	Tue, Jan 18, 2011	10.45	10.45	10.27	10.35
986	NASDAQ	BCBP	Fri, Jan 14, 2011	10.32	10.50	10.30	10.40
985	NASDAQ	BCBP	Thu, Jan 13, 2011	10.51	10.52	10.30	10.30
984	NASDAQ	BCBP	Wed, Jan 12, 2011	10.49	10.68	10.49	10.50
983	NASDAQ	BCBP	Tue, Jan 11, 2011	10.56	10.57	10.40	10.40
982	NASDAQ	BCBP	Mon, Jan 10, 2011	10.26	10.68	10.26	10.37
981	NASDAQ	BCBP	Fri, Jan 7, 2011	10.73	10.73	10.35	10.35
980	NASDAQ	BCBP	Thu, Jan 6, 2011	10.36	10.36	10.36	10.36
979	NASDAQ	BCBP	Wed, Jan 5, 2011	10.15	10.71	10.15	10.33
978	NASDAQ	BCBP	Tue, Jan 4, 2011	10.05	10.10	10.00	10.10
977	NASDAQ	BCBP	Mon, Jan 3, 2011	10.00	10.04	9.90	10.00
976	NASDAQ	BCBP	Fri, Dec 31, 2010	9.95	9.95	9.80	9.80
975	NASDAQ	BCBP	Thu, Dec 30, 2010	9.99	10.00	9.90	9.93
974	NASDAQ	BCBP	Wed, Dec 29, 2010	9.41	9.90	9.41	9.86
973	NASDAQ	BCBP	Tue, Dec 28, 2010	10.04	10.04	9.77	9.80
972	NASDAQ	BCBP	Mon, Dec 27, 2010	10.00	10.15	10.00	10.08
971	NASDAQ	BCBP	Thu, Dec 23, 2010	10.00	10.05	9.85	10.00
970	NASDAQ	BCBP	Wed, Dec 22, 2010	10.00	10.20	9.31	9.69
969	NASDAQ	BCBP	Tue, Dec 21, 2010	9.45	9.91	9.45	9.79
968	NASDAQ	BCBP	Mon, Dec 20, 2010	9.40	9.59	9.40	9.40
967	NASDAQ	BCBP	Fri, Dec 17, 2010	9.45	9.50	9.40	9.50
966	NASDAQ	BCBP	Thu, Dec 16, 2010	9.58	9.59	9.40	9.59
965	NASDAQ	BCBP	Wed, Dec 15, 2010	9.60	9.60	9.48	9.48
964	NASDAQ	BCBP	Tue, Dec 14, 2010	9.23	9.69	9.23	9.49
963	NASDAQ	BCBP	Mon, Dec 13, 2010	9.42	9.43	9.11	9.26
962	NASDAQ	BCBP	Fri, Dec 10, 2010	9.45	9.45	9.30	9.45
961	NASDAQ	BCBP	Thu, Dec 9, 2010	9.20	9.26	9.19	9.25
960	NASDAQ	BCBP	Wed, Dec 8, 2010	9.45	9.45	9.19	9.19
959	NASDAQ	BCBP	Tue, Dec 7, 2010	9.33	9.45	9.30	9.45
958	NASDAQ	BCBP	Mon, Dec 6, 2010	9.20	9.27	9.20	9.25
957	NASDAQ	BCBP	Fri, Dec 3, 2010	9.12	9.35	9.11	9.11
956	NASDAQ	BCBP	Thu, Dec 2, 2010	9.29	9.45	9.13	9.35
955	NASDAQ	BCBP	Wed, Dec 1, 2010	9.22	9.29	9.22	9.24
954	NASDAQ	BCBP	Tue, Nov 30, 2010	9.27	9.27	9.20	9.20
953	NASDAQ	BCBP	Mon, Nov 29, 2010	9.20	9.43	9.16	9.37
952	NASDAQ	BCBP	Fri, Nov 26, 2010	9.10	9.20	9.10	9.19
951	NASDAQ	BCBP	Wed, Nov 24, 2010	9.25	9.25	9.19	9.19
950	NASDAQ	BCBP	Tue, Nov 23, 2010	9.11	9.34	9.08	9.34
949	NASDAQ	BCBP	Mon, Nov 22, 2010	9.31	9.31	9.15	9.30
948	NASDAQ	BCBP	Fri, Nov 19, 2010	9.26	9.35	9.25	9.35
947	NASDAQ	BCBP	Thu, Nov 18, 2010	9.30	9.30	9.10	9.25
946	NASDAQ	BCBP	Wed, Nov 17, 2010	9.38	9.40	9.14	9.25
945	NASDAQ	BCBP	Tue, Nov 16, 2010	9.29	9.29	9.25	9.25
944	NASDAQ	BCBP	Mon, Nov 15, 2010	9.15	9.29	9.15	9.25
943	NASDAQ	BCBP	Fri, Nov 12, 2010	9.14	9.31	9.14	9.15
942	NASDAQ	BCBP	Thu, Nov 11, 2010	9.10	9.12	9.10	9.12
941	NASDAQ	BCBP	Wed, Nov 10, 2010	9.17	9.17	9.10	9.12
940	NASDAQ	BCBP	Tue, Nov 9, 2010	9.06	9.38	9.06	9.17
939	NASDAQ	BCBP	Mon, Nov 8, 2010	9.30	9.50	9.00	9.35
938	NASDAQ	BCBP	Fri, Nov 5, 2010	8.39	9.11	8.36	9.02
937	NASDAQ	BCBP	Thu, Nov 4, 2010	8.37	8.75	8.34	8.75
936	NASDAQ	BCBP	Wed, Nov 3, 2010	8.32	8.74	8.32	8.72
935	NASDAQ	BCBP	Tue, Nov 2, 2010	8.70	8.80	8.58	8.80
934	NASDAQ	BCBP	Mon, Nov 1, 2010	8.71	8.71	8.65	8.70
933	NASDAQ	BCBP	Fri, Oct 29, 2010	8.76	9.10	8.72	8.72
932	NASDAQ	BCBP	Thu, Oct 28, 2010	8.82	8.82	8.82	8.82
931	NASDAQ	BCBP	Wed, Oct 27, 2010	8.77	8.86	8.77	8.86
930	NASDAQ	BCBP	Tue, Oct 26, 2010	8.80	8.89	8.77	8.77
929	NASDAQ	BCBP	Mon, Oct 25, 2010	8.81	9.10	8.77	8.81
928	NASDAQ	BCBP	Fri, Oct 22, 2010	9.00	9.00	9.00	9.00
927	NASDAQ	BCBP	Thu, Oct 21, 2010	8.90	9.10	8.80	8.97
926	NASDAQ	BCBP	Tue, Oct 19, 2010	8.85	9.04	8.70	8.90
925	NASDAQ	BCBP	Mon, Oct 18, 2010	9.05	9.05	9.00	9.00
924	NASDAQ	BCBP	Fri, Oct 15, 2010	9.10	9.10	8.90	8.90
923	NASDAQ	BCBP	Thu, Oct 14, 2010	8.95	9.10	8.55	9.00
922	NASDAQ	BCBP	Wed, Oct 13, 2010	9.07	9.07	8.90	8.90
921	NASDAQ	BCBP	Tue, Oct 12, 2010	8.77	8.94	8.68	8.94
920	NASDAQ	BCBP	Mon, Oct 11, 2010	8.94	8.94	8.75	8.75
919	NASDAQ	BCBP	Fri, Oct 8, 2010	8.93	8.94	8.87	8.92
918	NASDAQ	BCBP	Thu, Oct 7, 2010	8.90	8.91	8.86	8.86
917	NASDAQ	BCBP	Wed, Oct 6, 2010	8.99	8.99	8.75	8.86
916	NASDAQ	BCBP	Tue, Oct 5, 2010	9.00	9.00	8.85	9.00
915	NASDAQ	BCBP	Mon, Oct 4, 2010	8.87	8.95	8.85	8.95
914	NASDAQ	BCBP	Fri, Oct 1, 2010	8.87	8.91	8.80	8.80
913	NASDAQ	BCBP	Thu, Sep 30, 2010	9.08	9.10	8.85	9.07
912	NASDAQ	BCBP	Wed, Sep 29, 2010	8.85	9.05	8.85	9.05
911	NASDAQ	BCBP	Tue, Sep 28, 2010	8.64	8.98	8.61	8.98
910	NASDAQ	BCBP	Mon, Sep 27, 2010	8.93	9.05	8.60	9.05
909	NASDAQ	BCBP	Fri, Sep 24, 2010	8.50	8.60	8.50	8.60
908	NASDAQ	BCBP	Thu, Sep 23, 2010	8.60	8.60	8.50	8.56
907	NASDAQ	BCBP	Wed, Sep 22, 2010	8.90	8.90	8.42	8.50
906	NASDAQ	BCBP	Tue, Sep 21, 2010	8.90	8.91	8.90	8.90
905	NASDAQ	BCBP	Mon, Sep 20, 2010	8.90	9.10	8.90	9.10
904	NASDAQ	BCBP	Fri, Sep 17, 2010	9.15	9.15	9.15	9.15
903	NASDAQ	BCBP	Thu, Sep 16, 2010	8.94	9.40	8.94	9.26
902	NASDAQ	BCBP	Tue, Sep 14, 2010	8.66	9.00	8.66	8.93
901	NASDAQ	BCBP	Mon, Sep 13, 2010	8.74	8.76	8.70	8.70
900	NASDAQ	BCBP	Fri, Sep 10, 2010	8.60	8.60	8.60	8.60
899	NASDAQ	BCBP	Thu, Sep 9, 2010	8.69	8.70	8.60	8.60
898	NASDAQ	BCBP	Wed, Sep 8, 2010	8.55	8.55	8.26	8.32
897	NASDAQ	BCBP	Fri, Sep 3, 2010	8.41	8.69	8.41	8.69
896	NASDAQ	BCBP	Thu, Sep 2, 2010	8.70	8.70	8.60	8.64
895	NASDAQ	BCBP	Wed, Sep 1, 2010	8.70	8.70	8.50	8.61
894	NASDAQ	BCBP	Tue, Aug 31, 2010	8.70	8.72	8.23	8.57
893	NASDAQ	BCBP	Mon, Aug 30, 2010	8.70	8.70	8.70	8.70
892	NASDAQ	BCBP	Fri, Aug 27, 2010	8.92	8.92	8.92	8.92
891	NASDAQ	BCBP	Thu, Aug 26, 2010	8.62	8.75	8.61	8.70
890	NASDAQ	BCBP	Wed, Aug 25, 2010	8.62	8.72	8.61	8.65
889	NASDAQ	BCBP	Tue, Aug 24, 2010	8.75	8.76	8.61	8.72
888	NASDAQ	BCBP	Mon, Aug 23, 2010	9.00	9.00	8.76	8.87
887	NASDAQ	BCBP	Fri, Aug 20, 2010	8.62	8.99	8.62	8.93
886	NASDAQ	BCBP	Wed, Aug 18, 2010	8.58	8.62	8.58	8.61
885	NASDAQ	BCBP	Tue, Aug 17, 2010	8.70	8.90	8.65	8.90
884	NASDAQ	BCBP	Mon, Aug 16, 2010	8.72	8.95	8.56	8.73
883	NASDAQ	BCBP	Fri, Aug 13, 2010	8.57	8.60	8.56	8.60
882	NASDAQ	BCBP	Thu, Aug 12, 2010	8.55	8.64	8.54	8.60
881	NASDAQ	BCBP	Wed, Aug 11, 2010	8.56	8.64	8.56	8.64
880	NASDAQ	BCBP	Tue, Aug 10, 2010	8.56	8.64	8.56	8.60
879	NASDAQ	BCBP	Mon, Aug 9, 2010	8.58	8.84	8.56	8.56
878	NASDAQ	BCBP	Fri, Aug 6, 2010	8.57	8.81	8.57	8.79
877	NASDAQ	BCBP	Thu, Aug 5, 2010	8.75	8.75	8.59	8.74
876	NASDAQ	BCBP	Wed, Aug 4, 2010	8.50	8.84	8.36	8.51
875	NASDAQ	BCBP	Tue, Aug 3, 2010	8.61	8.61	8.35	8.35
874	NASDAQ	BCBP	Mon, Aug 2, 2010	8.30	8.43	8.00	8.14
873	NASDAQ	BCBP	Fri, Jul 30, 2010	8.39	8.39	8.22	8.30
872	NASDAQ	BCBP	Thu, Jul 29, 2010	8.40	8.45	7.95	8.22
871	NASDAQ	BCBP	Wed, Jul 28, 2010	8.52	8.52	8.40	8.43
870	NASDAQ	BCBP	Tue, Jul 27, 2010	8.49	9.35	8.32	8.97
869	NASDAQ	BCBP	Mon, Jul 26, 2010	7.91	8.40	7.91	8.20
868	NASDAQ	BCBP	Fri, Jul 23, 2010	7.94	8.25	7.91	8.20
867	NASDAQ	BCBP	Thu, Jul 22, 2010	7.65	12.85	7.65	7.85
866	NASDAQ	BCBP	Wed, Jul 21, 2010	7.85	7.85	7.50	7.73
865	NASDAQ	BCBP	Tue, Jul 20, 2010	7.86	7.86	7.39	7.50
864	NASDAQ	BCBP	Mon, Jul 19, 2010	7.20	7.20	7.05	7.06
863	NASDAQ	BCBP	Fri, Jul 16, 2010	7.49	7.98	7.14	7.30
862	NASDAQ	BCBP	Thu, Jul 15, 2010	7.50	7.91	7.49	7.49
861	NASDAQ	BCBP	Wed, Jul 14, 2010	7.62	7.71	7.49	7.50
860	NASDAQ	BCBP	Tue, Jul 13, 2010	7.52	7.75	7.49	7.71
859	NASDAQ	BCBP	Mon, Jul 12, 2010	7.45	7.49	7.06	7.49
858	NASDAQ	BCBP	Fri, Jul 9, 2010	7.86	7.99	7.00	7.00
857	NASDAQ	BCBP	Thu, Jul 8, 2010	8.06	8.10	7.31	7.86
856	NASDAQ	BCBP	Wed, Jul 7, 2010	7.90	8.30	7.90	8.30
855	NASDAQ	BCBP	Tue, Jul 6, 2010	7.90	7.90	7.83	7.83
854	NASDAQ	BCBP	Fri, Jul 2, 2010	7.80	7.87	7.69	7.87
853	NASDAQ	BCBP	Thu, Jul 1, 2010	7.91	7.94	7.50	7.94
852	NASDAQ	BCBP	Wed, Jun 30, 2010	7.90	7.90	7.89	7.89
851	NASDAQ	BCBP	Tue, Jun 29, 2010	7.91	7.97	7.91	7.97
850	NASDAQ	BCBP	Mon, Jun 28, 2010	8.18	8.18	8.18	8.18
849	NASDAQ	BCBP	Thu, Jun 24, 2010	8.34	8.34	8.18	8.18
848	NASDAQ	BCBP	Wed, Jun 23, 2010	7.98	8.04	7.97	7.97
847	NASDAQ	BCBP	Mon, Jun 21, 2010	7.80	7.99	7.80	7.99
846	NASDAQ	BCBP	Fri, Jun 18, 2010	8.15	8.40	7.80	7.80
845	NASDAQ	BCBP	Thu, Jun 17, 2010	8.50	8.50	7.85	7.85
844	NASDAQ	BCBP	Wed, Jun 16, 2010	8.76	8.89	8.31	8.32
843	NASDAQ	BCBP	Tue, Jun 15, 2010	8.81	8.81	8.76	8.76
842	NASDAQ	BCBP	Mon, Jun 14, 2010	8.65	8.88	8.50	8.88
841	NASDAQ	BCBP	Thu, Jun 10, 2010	8.50	8.65	8.50	8.65
840	NASDAQ	BCBP	Wed, Jun 9, 2010	8.14	8.58	8.10	8.10
839	NASDAQ	BCBP	Mon, Jun 7, 2010	8.87	8.88	8.24	8.70
838	NASDAQ	BCBP	Thu, Jun 3, 2010	8.71	8.95	8.59	8.89
837	NASDAQ	BCBP	Wed, Jun 2, 2010	8.21	8.54	8.10	8.54
836	NASDAQ	BCBP	Tue, Jun 1, 2010	8.33	8.50	8.30	8.30
835	NASDAQ	BCBP	Fri, May 28, 2010	8.70	9.04	8.70	9.04
834	NASDAQ	BCBP	Thu, May 27, 2010	8.97	8.97	8.97	8.97
833	NASDAQ	BCBP	Wed, May 26, 2010	9.03	9.03	9.03	9.03
832	NASDAQ	BCBP	Tue, May 25, 2010	8.32	8.84	8.10	8.75
831	NASDAQ	BCBP	Fri, May 21, 2010	8.62	9.47	8.23	9.14
830	NASDAQ	BCBP	Tue, May 18, 2010	9.39	9.39	9.18	9.18
829	NASDAQ	BCBP	Mon, May 17, 2010	9.53	9.53	9.42	9.42
828	NASDAQ	BCBP	Fri, May 14, 2010	9.36	9.50	9.29	9.49
827	NASDAQ	BCBP	Thu, May 13, 2010	9.60	9.60	9.30	9.43
826	NASDAQ	BCBP	Wed, May 12, 2010	9.10	9.56	9.10	9.49
825	NASDAQ	BCBP	Tue, May 11, 2010	8.99	9.25	8.85	8.85
824	NASDAQ	BCBP	Mon, May 10, 2010	8.69	9.23	8.32	8.86
823	NASDAQ	BCBP	Fri, May 7, 2010	8.50	8.51	8.17	8.17
822	NASDAQ	BCBP	Thu, May 6, 2010	8.75	8.75	8.37	8.50
821	NASDAQ	BCBP	Wed, May 5, 2010	9.10	9.26	8.81	9.26
820	NASDAQ	BCBP	Tue, May 4, 2010	9.29	9.59	9.26	9.59
819	NASDAQ	BCBP	Mon, May 3, 2010	9.58	9.58	9.58	9.58
818	NASDAQ	BCBP	Fri, Apr 30, 2010	9.48	9.60	9.48	9.60
817	NASDAQ	BCBP	Thu, Apr 29, 2010	9.14	9.14	9.11	9.14
816	NASDAQ	BCBP	Wed, Apr 28, 2010	9.13	9.13	9.13	9.13
815	NASDAQ	BCBP	Tue, Apr 27, 2010	9.38	9.38	9.21	9.21
814	NASDAQ	BCBP	Mon, Apr 26, 2010	9.29	9.40	9.27	9.30
813	NASDAQ	BCBP	Fri, Apr 23, 2010	9.00	9.03	9.00	9.02
812	NASDAQ	BCBP	Thu, Apr 22, 2010	8.97	9.05	8.95	9.00
811	NASDAQ	BCBP	Wed, Apr 21, 2010	9.28	9.28	8.95	8.95
810	NASDAQ	BCBP	Tue, Apr 20, 2010	9.10	9.10	9.10	9.10
809	NASDAQ	BCBP	Mon, Apr 19, 2010	9.24	9.24	9.13	9.13
808	NASDAQ	BCBP	Fri, Apr 16, 2010	9.27	9.27	8.99	9.05
807	NASDAQ	BCBP	Thu, Apr 15, 2010	8.81	9.05	8.81	9.05
806	NASDAQ	BCBP	Wed, Apr 14, 2010	8.80	9.01	8.80	8.81
805	NASDAQ	BCBP	Mon, Apr 12, 2010	9.00	9.05	8.80	8.87
804	NASDAQ	BCBP	Thu, Apr 8, 2010	8.76	8.76	8.75	8.75
803	NASDAQ	BCBP	Wed, Apr 7, 2010	8.83	8.83	8.76	8.76
802	NASDAQ	BCBP	Tue, Apr 6, 2010	8.85	8.85	8.80	8.80
801	NASDAQ	BCBP	Mon, Apr 5, 2010	8.86	8.90	8.80	8.80
800	NASDAQ	BCBP	Thu, Apr 1, 2010	9.10	9.10	9.10	9.10
799	NASDAQ	BCBP	Wed, Mar 31, 2010	8.90	9.04	8.89	9.04
798	NASDAQ	BCBP	Tue, Mar 30, 2010	9.05	9.05	8.90	9.03
797	NASDAQ	BCBP	Mon, Mar 29, 2010	8.89	9.01	8.89	9.01
796	NASDAQ	BCBP	Fri, Mar 26, 2010	9.05	9.05	8.93	8.93
795	NASDAQ	BCBP	Thu, Mar 25, 2010	9.05	9.05	8.88	9.00
794	NASDAQ	BCBP	Wed, Mar 24, 2010	9.05	9.05	8.76	9.05
793	NASDAQ	BCBP	Mon, Mar 22, 2010	9.00	9.05	8.99	9.05
792	NASDAQ	BCBP	Fri, Mar 19, 2010	9.01	9.02	8.66	9.02
791	NASDAQ	BCBP	Thu, Mar 18, 2010	9.05	9.05	8.87	9.05
790	NASDAQ	BCBP	Wed, Mar 17, 2010	9.08	9.08	8.93	9.05
789	NASDAQ	BCBP	Tue, Mar 16, 2010	9.10	9.10	8.94	9.10
788	NASDAQ	BCBP	Mon, Mar 15, 2010	8.95	9.00	8.78	9.00
787	NASDAQ	BCBP	Fri, Mar 12, 2010	9.20	9.20	8.95	8.95
786	NASDAQ	BCBP	Thu, Mar 11, 2010	9.00	9.00	9.00	9.00
785	NASDAQ	BCBP	Wed, Mar 10, 2010	9.00	9.00	9.00	9.00
784	NASDAQ	BCBP	Tue, Mar 9, 2010	9.10	9.10	9.10	9.10
783	NASDAQ	BCBP	Mon, Mar 8, 2010	9.29	9.29	9.00	9.00
782	NASDAQ	BCBP	Fri, Mar 5, 2010	9.29	9.29	9.29	9.29
781	NASDAQ	BCBP	Thu, Mar 4, 2010	9.30	9.30	9.30	9.30
780	NASDAQ	BCBP	Tue, Mar 2, 2010	8.87	9.26	8.75	9.26
779	NASDAQ	BCBP	Wed, Feb 24, 2010	9.39	9.44	9.39	9.44
778	NASDAQ	BCBP	Tue, Feb 23, 2010	9.76	9.76	9.10	9.10
777	NASDAQ	BCBP	Mon, Feb 22, 2010	8.80	9.50	8.70	9.29
776	NASDAQ	BCBP	Fri, Feb 19, 2010	8.91	8.92	8.91	8.91
775	NASDAQ	BCBP	Wed, Feb 17, 2010	9.84	9.85	8.90	8.90
774	NASDAQ	BCBP	Tue, Feb 16, 2010	9.38	9.79	9.38	9.79
773	NASDAQ	BCBP	Thu, Feb 11, 2010	9.50	9.50	8.90	8.90
772	NASDAQ	BCBP	Wed, Feb 10, 2010	8.93	9.60	8.82	9.40
771	NASDAQ	BCBP	Mon, Feb 8, 2010	9.62	9.62	9.18	9.18
770	NASDAQ	BCBP	Fri, Feb 5, 2010	10.54	10.54	8.87	9.47
769	NASDAQ	BCBP	Thu, Feb 4, 2010	9.66	9.66	9.35	9.35
768	NASDAQ	BCBP	Wed, Feb 3, 2010	9.01	9.01	9.01	9.01
767	NASDAQ	BCBP	Tue, Feb 2, 2010	8.68	9.66	8.68	9.66
766	NASDAQ	BCBP	Mon, Feb 1, 2010	9.75	9.75	9.44	9.44
765	NASDAQ	BCBP	Thu, Jan 28, 2010	9.52	9.52	9.52	9.52
764	NASDAQ	BCBP	Tue, Jan 26, 2010	8.84	9.00	8.75	8.75
763	NASDAQ	BCBP	Thu, Jan 21, 2010	9.25	9.25	9.25	9.25
762	NASDAQ	BCBP	Fri, Jan 15, 2010	9.05	9.08	8.75	8.75
761	NASDAQ	BCBP	Wed, Jan 13, 2010	9.00	9.97	9.00	9.10
760	NASDAQ	BCBP	Tue, Jan 12, 2010	9.50	9.50	9.45	9.45
759	NASDAQ	BCBP	Mon, Jan 11, 2010	9.89	9.89	9.50	9.50
758	NASDAQ	BCBP	Tue, Jan 5, 2010	9.04	9.04	9.00	9.00
757	NASDAQ	BCBP	Mon, Jan 4, 2010	9.02	9.05	9.00	9.05
756	NASDAQ	BCBP	Thu, Dec 31, 2009	9.25	9.25	9.00	9.01
755	NASDAQ	BCBP	Wed, Dec 30, 2009	9.60	9.60	9.47	9.47
754	NASDAQ	BCBP	Tue, Dec 29, 2009	9.25	9.25	8.75	8.75
753	NASDAQ	BCBP	Mon, Dec 28, 2009	9.20	9.47	9.20	9.31
752	NASDAQ	BCBP	Tue, Dec 22, 2009	8.90	9.20	8.90	9.20
751	NASDAQ	BCBP	Mon, Dec 21, 2009	8.90	8.90	8.90	8.90
750	NASDAQ	BCBP	Thu, Dec 17, 2009	8.89	9.00	8.89	8.95
749	NASDAQ	BCBP	Wed, Dec 16, 2009	8.82	8.82	8.82	8.82
748	NASDAQ	BCBP	Tue, Dec 15, 2009	8.53	8.88	8.29	8.83
747	NASDAQ	BCBP	Mon, Dec 14, 2009	8.29	8.50	8.29	8.50
746	NASDAQ	BCBP	Fri, Dec 11, 2009	8.92	8.92	8.32	8.35
745	NASDAQ	BCBP	Thu, Dec 10, 2009	8.90	9.00	8.87	8.87
744	NASDAQ	BCBP	Wed, Dec 9, 2009	8.79	8.92	8.31	8.92
743	NASDAQ	BCBP	Tue, Dec 8, 2009	8.70	9.00	8.55	8.94
742	NASDAQ	BCBP	Mon, Dec 7, 2009	8.36	8.79	8.36	8.79
741	NASDAQ	BCBP	Fri, Dec 4, 2009	8.30	8.31	8.20	8.20
740	NASDAQ	BCBP	Wed, Dec 2, 2009	8.31	8.32	7.90	8.10
739	NASDAQ	BCBP	Tue, Dec 1, 2009	8.40	8.60	8.30	8.60
738	NASDAQ	BCBP	Mon, Nov 30, 2009	8.33	8.41	8.33	8.40
737	NASDAQ	BCBP	Fri, Nov 27, 2009	8.09	8.29	7.86	8.26
736	NASDAQ	BCBP	Wed, Nov 25, 2009	8.10	8.37	7.85	8.37
735	NASDAQ	BCBP	Tue, Nov 24, 2009	8.35	8.35	8.35	8.35
734	NASDAQ	BCBP	Mon, Nov 23, 2009	8.12	8.72	8.08	8.08
733	NASDAQ	BCBP	Fri, Nov 20, 2009	8.99	8.99	8.42	8.43
732	NASDAQ	BCBP	Wed, Nov 18, 2009	8.99	9.00	8.99	9.00
731	NASDAQ	BCBP	Tue, Nov 17, 2009	8.96	8.99	8.96	8.99
730	NASDAQ	BCBP	Mon, Nov 16, 2009	9.00	9.00	8.85	8.85
729	NASDAQ	BCBP	Thu, Nov 12, 2009	9.10	9.10	9.10	9.10
728	NASDAQ	BCBP	Wed, Nov 11, 2009	9.05	9.05	8.95	8.95
727	NASDAQ	BCBP	Tue, Nov 10, 2009	9.43	9.43	8.75	9.00
726	NASDAQ	BCBP	Mon, Nov 9, 2009	9.43	9.47	8.97	8.97
725	NASDAQ	BCBP	Fri, Nov 6, 2009	8.40	9.25	8.40	9.25
724	NASDAQ	BCBP	Thu, Nov 5, 2009	9.67	9.72	8.42	9.72
723	NASDAQ	BCBP	Wed, Nov 4, 2009	9.10	9.97	8.95	9.03
722	NASDAQ	BCBP	Tue, Nov 3, 2009	9.04	9.05	9.04	9.05
721	NASDAQ	BCBP	Mon, Nov 2, 2009	8.50	8.50	8.50	8.50
720	NASDAQ	BCBP	Fri, Oct 30, 2009	8.11	9.15	8.05	9.11
719	NASDAQ	BCBP	Thu, Oct 29, 2009	8.74	9.21	8.74	9.18
718	NASDAQ	BCBP	Wed, Oct 28, 2009	8.19	8.79	8.19	8.79
717	NASDAQ	BCBP	Tue, Oct 27, 2009	8.10	8.69	7.98	8.14
716	NASDAQ	BCBP	Mon, Oct 26, 2009	8.10	8.10	8.10	8.10
715	NASDAQ	BCBP	Thu, Oct 22, 2009	8.20	8.20	8.20	8.20
714	NASDAQ	BCBP	Wed, Oct 21, 2009	8.15	8.48	8.15	8.20
713	NASDAQ	BCBP	Tue, Oct 20, 2009	8.12	8.16	8.12	8.16
712	NASDAQ	BCBP	Mon, Oct 19, 2009	8.25	8.25	8.14	8.14
711	NASDAQ	BCBP	Fri, Oct 16, 2009	8.78	8.78	8.78	8.78
710	NASDAQ	BCBP	Thu, Oct 15, 2009	8.07	8.07	8.07	8.07
709	NASDAQ	BCBP	Tue, Oct 13, 2009	8.26	8.30	7.85	8.27
708	NASDAQ	BCBP	Mon, Oct 12, 2009	8.15	8.27	8.00	8.27
707	NASDAQ	BCBP	Fri, Oct 9, 2009	8.19	8.33	8.19	8.21
706	NASDAQ	BCBP	Thu, Oct 8, 2009	7.42	8.43	7.42	7.76
705	NASDAQ	BCBP	Wed, Oct 7, 2009	8.01	8.13	8.00	8.13
704	NASDAQ	BCBP	Fri, Oct 2, 2009	8.10	8.10	8.07	8.07
703	NASDAQ	BCBP	Thu, Oct 1, 2009	7.75	8.15	7.75	8.15
702	NASDAQ	BCBP	Wed, Sep 30, 2009	7.41	8.15	7.41	8.15
701	NASDAQ	BCBP	Tue, Sep 29, 2009	8.55	8.55	8.55	8.55
700	NASDAQ	BCBP	Mon, Sep 28, 2009	8.10	8.65	7.75	8.65
699	NASDAQ	BCBP	Wed, Sep 23, 2009	7.73	7.73	7.50	7.50
698	NASDAQ	BCBP	Tue, Sep 22, 2009	7.36	7.74	7.31	7.31
697	NASDAQ	BCBP	Mon, Sep 21, 2009	7.75	7.75	7.75	7.75
696	NASDAQ	BCBP	Fri, Sep 18, 2009	7.69	7.75	7.40	7.75
695	NASDAQ	BCBP	Thu, Sep 17, 2009	7.35	7.64	7.32	7.64
694	NASDAQ	BCBP	Wed, Sep 16, 2009	7.42	7.74	7.40	7.40
693	NASDAQ	BCBP	Tue, Sep 15, 2009	7.25	7.73	7.25	7.73
692	NASDAQ	BCBP	Mon, Sep 14, 2009	7.86	7.86	7.65	7.65
691	NASDAQ	BCBP	Fri, Sep 11, 2009	7.27	7.99	7.25	7.50
690	NASDAQ	BCBP	Wed, Sep 9, 2009	7.50	8.02	7.31	8.02
689	NASDAQ	BCBP	Fri, Sep 4, 2009	7.41	8.27	7.41	8.27
688	NASDAQ	BCBP	Thu, Sep 3, 2009	7.52	7.70	7.50	7.63
687	NASDAQ	BCBP	Wed, Sep 2, 2009	7.75	8.05	7.02	8.05
686	NASDAQ	BCBP	Tue, Sep 1, 2009	7.60	8.10	7.35	8.10
685	NASDAQ	BCBP	Mon, Aug 31, 2009	7.60	7.80	7.50	7.80
684	NASDAQ	BCBP	Fri, Aug 28, 2009	7.65	8.39	7.60	8.34
683	NASDAQ	BCBP	Thu, Aug 27, 2009	8.81	8.81	8.81	8.81
682	NASDAQ	BCBP	Wed, Aug 26, 2009	8.46	8.67	7.61	7.71
681	NASDAQ	BCBP	Fri, Aug 21, 2009	8.29	8.88	8.29	8.45
680	NASDAQ	BCBP	Thu, Aug 20, 2009	8.29	8.29	8.28	8.29
679	NASDAQ	BCBP	Wed, Aug 19, 2009	8.26	8.55	8.22	8.44
678	NASDAQ	BCBP	Tue, Aug 18, 2009	8.59	8.99	8.59	8.99
677	NASDAQ	BCBP	Mon, Aug 17, 2009	9.14	9.14	8.99	8.99
676	NASDAQ	BCBP	Fri, Aug 14, 2009	9.19	9.20	9.04	9.14
675	NASDAQ	BCBP	Tue, Aug 11, 2009	8.75	9.19	8.38	9.13
674	NASDAQ	BCBP	Thu, Aug 6, 2009	9.05	9.05	9.05	9.05
673	NASDAQ	BCBP	Tue, Aug 4, 2009	9.21	9.25	8.75	9.25
672	NASDAQ	BCBP	Mon, Aug 3, 2009	9.13	9.13	9.13	9.13
671	NASDAQ	BCBP	Thu, Jul 30, 2009	8.99	8.99	8.99	8.99
670	NASDAQ	BCBP	Wed, Jul 29, 2009	8.75	9.23	8.75	9.23
669	NASDAQ	BCBP	Tue, Jul 28, 2009	9.14	9.14	9.14	9.14
668	NASDAQ	BCBP	Mon, Jul 27, 2009	9.25	9.40	8.70	8.89
667	NASDAQ	BCBP	Thu, Jul 23, 2009	9.42	9.42	9.42	9.42
666	NASDAQ	BCBP	Wed, Jul 22, 2009	9.23	9.23	9.23	9.23
665	NASDAQ	BCBP	Tue, Jul 21, 2009	9.19	9.19	8.99	9.10
664	NASDAQ	BCBP	Wed, Jul 15, 2009	9.50	9.50	9.50	9.50
663	NASDAQ	BCBP	Mon, Jul 13, 2009	9.70	9.70	9.62	9.62
662	NASDAQ	BCBP	Fri, Jul 10, 2009	8.84	8.85	8.31	8.34
661	NASDAQ	BCBP	Thu, Jul 9, 2009	9.45	9.45	9.45	9.45
660	NASDAQ	BCBP	Wed, Jul 8, 2009	8.90	9.36	8.90	9.36
659	NASDAQ	BCBP	Tue, Jul 7, 2009	9.39	9.39	9.20	9.20
658	NASDAQ	BCBP	Mon, Jul 6, 2009	8.93	8.93	8.90	8.91
657	NASDAQ	BCBP	Thu, Jul 2, 2009	9.87	10.05	8.48	9.54
656	NASDAQ	BCBP	Wed, Jul 1, 2009	9.38	10.42	9.38	10.42
655	NASDAQ	BCBP	Tue, Jun 30, 2009	8.65	9.50	8.65	9.38
654	NASDAQ	BCBP	Thu, Jun 25, 2009	9.20	9.50	9.20	9.50
653	NASDAQ	BCBP	Wed, Jun 24, 2009	9.26	9.26	8.17	8.80
652	NASDAQ	BCBP	Fri, Jun 19, 2009	9.25	9.29	8.90	9.29
651	NASDAQ	BCBP	Wed, Jun 17, 2009	8.00	8.97	8.00	8.97
650	NASDAQ	BCBP	Mon, Jun 15, 2009	9.35	9.50	8.50	9.50
649	NASDAQ	BCBP	Fri, Jun 12, 2009	9.48	9.48	9.48	9.48
648	NASDAQ	BCBP	Thu, Jun 4, 2009	8.50	9.30	8.50	9.30
647	NASDAQ	BCBP	Tue, Jun 2, 2009	8.50	9.27	8.50	9.27
646	NASDAQ	BCBP	Mon, Jun 1, 2009	9.00	9.25	8.50	9.25
645	NASDAQ	BCBP	Thu, May 28, 2009	9.28	9.30	9.28	9.30
644	NASDAQ	BCBP	Wed, May 27, 2009	9.32	9.32	9.25	9.30
643	NASDAQ	BCBP	Tue, May 26, 2009	9.75	9.75	9.29	9.29
642	NASDAQ	BCBP	Wed, May 20, 2009	8.75	9.67	8.75	9.31
641	NASDAQ	BCBP	Tue, May 19, 2009	8.75	8.75	8.75	8.75
640	NASDAQ	BCBP	Mon, May 18, 2009	9.50	9.50	9.48	9.48
639	NASDAQ	BCBP	Fri, May 15, 2009	9.49	9.50	9.00	9.49
638	NASDAQ	BCBP	Tue, May 12, 2009	9.36	9.50	8.80	9.47
637	NASDAQ	BCBP	Mon, May 4, 2009	9.47	9.47	9.47	9.47
636	NASDAQ	BCBP	Wed, Apr 22, 2009	9.60	9.74	9.59	9.74
635	NASDAQ	BCBP	Fri, Apr 17, 2009	9.90	9.90	9.57	9.57
634	NASDAQ	BCBP	Thu, Apr 16, 2009	9.94	9.94	9.18	9.88
633	NASDAQ	BCBP	Tue, Apr 14, 2009	9.67	10.25	8.43	9.47
632	NASDAQ	BCBP	Tue, Apr 7, 2009	9.21	10.40	9.21	10.40
631	NASDAQ	BCBP	Mon, Apr 6, 2009	9.14	10.50	9.14	10.11
630	NASDAQ	BCBP	Fri, Apr 3, 2009	10.00	10.00	10.00	10.00
629	NASDAQ	BCBP	Thu, Apr 2, 2009	9.97	9.97	9.97	9.97
628	NASDAQ	BCBP	Mon, Mar 30, 2009	9.85	9.85	9.85	9.85
627	NASDAQ	BCBP	Fri, Mar 27, 2009	8.57	9.47	8.45	8.50
626	NASDAQ	BCBP	Wed, Mar 25, 2009	9.50	9.50	9.50	9.50
625	NASDAQ	BCBP	Tue, Mar 24, 2009	9.50	9.50	9.50	9.50
624	NASDAQ	BCBP	Mon, Mar 23, 2009	8.99	9.39	8.99	9.39
623	NASDAQ	BCBP	Thu, Mar 19, 2009	9.00	9.00	9.00	9.00
622	NASDAQ	BCBP	Wed, Mar 18, 2009	8.97	8.99	8.95	8.95
621	NASDAQ	BCBP	Tue, Mar 17, 2009	8.96	8.96	8.96	8.96
620	NASDAQ	BCBP	Fri, Mar 13, 2009	8.96	8.96	8.75	8.75
619	NASDAQ	BCBP	Thu, Mar 12, 2009	8.75	8.75	8.75	8.75
618	NASDAQ	BCBP	Wed, Mar 11, 2009	8.97	8.97	8.97	8.97
617	NASDAQ	BCBP	Mon, Mar 9, 2009	8.00	9.00	7.80	8.99
616	NASDAQ	BCBP	Fri, Mar 6, 2009	8.76	9.49	8.01	9.49
615	NASDAQ	BCBP	Thu, Mar 5, 2009	9.50	9.50	9.50	9.50
614	NASDAQ	BCBP	Wed, Mar 4, 2009	9.37	9.50	9.37	9.50
613	NASDAQ	BCBP	Tue, Mar 3, 2009	9.49	9.49	9.49	9.49
612	NASDAQ	BCBP	Mon, Mar 2, 2009	9.39	9.39	9.15	9.15
611	NASDAQ	BCBP	Fri, Feb 27, 2009	9.47	9.47	9.47	9.47
610	NASDAQ	BCBP	Wed, Feb 25, 2009	9.23	9.25	9.23	9.25
609	NASDAQ	BCBP	Tue, Feb 24, 2009	9.96	9.96	8.53	9.00
608	NASDAQ	BCBP	Mon, Feb 23, 2009	9.96	9.96	9.50	9.86
607	NASDAQ	BCBP	Fri, Feb 20, 2009	10.00	10.00	9.02	9.90
606	NASDAQ	BCBP	Wed, Feb 18, 2009	10.06	10.47	10.06	10.47
605	NASDAQ	BCBP	Tue, Feb 17, 2009	9.96	10.72	9.54	10.47
604	NASDAQ	BCBP	Fri, Feb 13, 2009	9.52	10.50	9.52	10.50
603	NASDAQ	BCBP	Wed, Feb 11, 2009	10.17	10.17	10.17	10.17
602	NASDAQ	BCBP	Tue, Feb 10, 2009	9.50	9.51	9.50	9.50
601	NASDAQ	BCBP	Mon, Feb 9, 2009	9.50	9.52	9.25	9.52
600	NASDAQ	BCBP	Thu, Feb 5, 2009	9.97	9.97	9.97	9.97
599	NASDAQ	BCBP	Tue, Feb 3, 2009	9.90	9.90	9.90	9.90
598	NASDAQ	BCBP	Mon, Feb 2, 2009	9.34	9.72	9.14	9.25
597	NASDAQ	BCBP	Fri, Jan 30, 2009	9.68	9.92	9.06	9.88
596	NASDAQ	BCBP	Thu, Jan 29, 2009	9.99	10.01	9.54	9.99
595	NASDAQ	BCBP	Wed, Jan 28, 2009	10.50	10.97	10.50	10.97
594	NASDAQ	BCBP	Fri, Jan 23, 2009	10.38	10.38	10.38	10.38
593	NASDAQ	BCBP	Tue, Jan 20, 2009	10.02	10.40	9.90	10.40
592	NASDAQ	BCBP	Wed, Jan 7, 2009	10.99	10.99	10.99	10.99
591	NASDAQ	BCBP	Mon, Jan 5, 2009	10.74	10.80	10.60	10.78
590	NASDAQ	BCBP	Wed, Dec 31, 2008	10.66	10.66	10.40	10.40
589	NASDAQ	BCBP	Tue, Dec 30, 2008	10.50	10.55	10.00	10.53
588	NASDAQ	BCBP	Mon, Dec 29, 2008	10.50	11.44	10.50	11.44
587	NASDAQ	BCBP	Tue, Dec 23, 2008	12.45	12.45	12.45	12.45
586	NASDAQ	BCBP	Mon, Dec 22, 2008	11.40	11.40	11.40	11.40
585	NASDAQ	BCBP	Fri, Dec 19, 2008	11.41	11.41	11.41	11.41
584	NASDAQ	BCBP	Wed, Dec 17, 2008	12.35	12.35	12.35	12.35
583	NASDAQ	BCBP	Tue, Dec 16, 2008	11.95	11.95	11.95	11.95
582	NASDAQ	BCBP	Fri, Dec 12, 2008	11.25	12.27	11.00	12.27
581	NASDAQ	BCBP	Wed, Dec 10, 2008	12.47	12.47	12.47	12.47
580	NASDAQ	BCBP	Tue, Dec 9, 2008	11.25	11.25	11.25	11.25
579	NASDAQ	BCBP	Mon, Dec 8, 2008	12.00	12.07	11.54	11.90
578	NASDAQ	BCBP	Thu, Dec 4, 2008	11.50	11.96	11.50	11.96
577	NASDAQ	BCBP	Wed, Dec 3, 2008	11.50	11.50	11.50	11.50
576	NASDAQ	BCBP	Tue, Dec 2, 2008	11.47	11.47	11.47	11.47
575	NASDAQ	BCBP	Mon, Dec 1, 2008	10.50	11.19	10.50	11.19
574	NASDAQ	BCBP	Fri, Nov 28, 2008	10.52	11.33	10.40	11.33
573	NASDAQ	BCBP	Mon, Nov 24, 2008	10.28	10.86	10.25	10.86
572	NASDAQ	BCBP	Fri, Nov 21, 2008	10.50	10.78	9.90	10.78
571	NASDAQ	BCBP	Thu, Nov 20, 2008	10.49	10.50	10.49	10.50
570	NASDAQ	BCBP	Tue, Nov 18, 2008	10.40	10.40	10.40	10.40
569	NASDAQ	BCBP	Mon, Nov 17, 2008	10.49	10.49	10.05	10.05
568	NASDAQ	BCBP	Fri, Nov 14, 2008	10.89	10.89	10.89	10.89
567	NASDAQ	BCBP	Thu, Nov 13, 2008	9.78	10.50	9.78	10.50
566	NASDAQ	BCBP	Wed, Nov 12, 2008	9.96	10.46	9.50	10.45
565	NASDAQ	BCBP	Tue, Nov 11, 2008	9.50	10.02	9.50	9.98
564	NASDAQ	BCBP	Mon, Nov 10, 2008	9.75	10.03	9.26	9.99
563	NASDAQ	BCBP	Fri, Nov 7, 2008	11.00	11.00	11.00	11.00
562	NASDAQ	BCBP	Thu, Nov 6, 2008	11.00	11.00	10.90	10.90
561	NASDAQ	BCBP	Wed, Nov 5, 2008	11.48	11.48	11.45	11.48
560	NASDAQ	BCBP	Tue, Nov 4, 2008	12.50	12.50	11.50	11.50
559	NASDAQ	BCBP	Thu, Oct 30, 2008	11.50	12.75	11.50	12.75
558	NASDAQ	BCBP	Tue, Oct 28, 2008	11.00	12.75	11.00	12.75
557	NASDAQ	BCBP	Mon, Oct 27, 2008	11.46	11.46	9.42	10.75
556	NASDAQ	BCBP	Fri, Oct 24, 2008	9.79	11.00	9.38	11.00
555	NASDAQ	BCBP	Thu, Oct 23, 2008	10.60	11.20	10.60	11.20
554	NASDAQ	BCBP	Tue, Oct 21, 2008	11.09	11.50	10.05	11.50
553	NASDAQ	BCBP	Mon, Oct 20, 2008	11.00	13.00	10.02	13.00
552	NASDAQ	BCBP	Fri, Oct 17, 2008	11.05	13.19	11.04	13.19
551	NASDAQ	BCBP	Thu, Oct 16, 2008	11.34	12.67	11.31	12.67
550	NASDAQ	BCBP	Wed, Oct 15, 2008	12.75	13.20	12.75	13.20
549	NASDAQ	BCBP	Mon, Oct 13, 2008	12.00	12.00	11.04	13.24
548	NASDAQ	BCBP	Fri, Oct 10, 2008	11.76	12.99	10.75	12.99
547	NASDAQ	BCBP	Thu, Oct 9, 2008	12.50	13.22	12.50	12.50
546	NASDAQ	BCBP	Wed, Oct 8, 2008	12.50	12.50	12.50	12.50
545	NASDAQ	BCBP	Tue, Oct 7, 2008	12.50	13.00	12.50	12.51
544	NASDAQ	BCBP	Mon, Oct 6, 2008	12.50	13.25	12.03	13.25
543	NASDAQ	BCBP	Fri, Oct 3, 2008	13.25	13.25	13.25	13.25
542	NASDAQ	BCBP	Thu, Oct 2, 2008	13.25	13.25	13.25	13.25
541	NASDAQ	BCBP	Wed, Oct 1, 2008	13.25	13.25	13.25	13.25
540	NASDAQ	BCBP	Tue, Sep 30, 2008	13.15	13.25	13.15	13.25
539	NASDAQ	BCBP	Mon, Sep 29, 2008	13.25	13.25	13.25	13.25
538	NASDAQ	BCBP	Wed, Sep 24, 2008	13.25	13.25	13.25	13.25
537	NASDAQ	BCBP	Mon, Sep 22, 2008	14.00	14.00	14.00	14.00
536	NASDAQ	BCBP	Fri, Sep 19, 2008	14.00	14.47	14.00	14.47
535	NASDAQ	BCBP	Wed, Sep 17, 2008	13.25	13.25	13.20	13.24
534	NASDAQ	BCBP	Mon, Sep 15, 2008	14.02	14.50	13.29	14.50
533	NASDAQ	BCBP	Fri, Sep 12, 2008	14.10	14.10	14.10	14.10
532	NASDAQ	BCBP	Thu, Sep 11, 2008	14.32	14.32	14.32	14.32
531	NASDAQ	BCBP	Wed, Sep 10, 2008	14.00	14.55	14.00	14.19
530	NASDAQ	BCBP	Mon, Sep 8, 2008	14.00	14.00	14.00	14.00
529	NASDAQ	BCBP	Fri, Sep 5, 2008	13.80	13.92	13.80	13.92
528	NASDAQ	BCBP	Thu, Sep 4, 2008	13.50	13.50	13.50	13.50
527	NASDAQ	BCBP	Tue, Sep 2, 2008	13.75	13.80	13.61	13.80
526	NASDAQ	BCBP	Fri, Aug 29, 2008	14.00	14.00	14.00	14.00
525	NASDAQ	BCBP	Thu, Aug 28, 2008	14.10	14.10	14.10	14.10
524	NASDAQ	BCBP	Tue, Aug 26, 2008	14.87	14.87	14.87	14.87
523	NASDAQ	BCBP	Mon, Aug 25, 2008	14.65	14.87	14.65	14.87
522	NASDAQ	BCBP	Wed, Aug 20, 2008	14.55	14.78	14.55	14.78
521	NASDAQ	BCBP	Tue, Aug 19, 2008	14.13	15.29	14.10	14.72
520	NASDAQ	BCBP	Mon, Aug 18, 2008	14.41	14.41	14.41	14.41
519	NASDAQ	BCBP	Fri, Aug 15, 2008	13.28	13.28	13.25	13.25
518	NASDAQ	BCBP	Thu, Aug 14, 2008	13.00	13.99	13.00	13.99
517	NASDAQ	BCBP	Tue, Aug 12, 2008	12.50	13.54	12.50	13.54
516	NASDAQ	BCBP	Wed, Aug 6, 2008	12.95	12.95	12.95	12.95
515	NASDAQ	BCBP	Mon, Aug 4, 2008	12.73	13.70	12.61	13.68
514	NASDAQ	BCBP	Fri, Aug 1, 2008	13.61	13.61	12.85	13.61
513	NASDAQ	BCBP	Thu, Jul 31, 2008	13.75	13.75	13.61	13.68
512	NASDAQ	BCBP	Wed, Jul 23, 2008	13.16	14.25	13.16	14.25
511	NASDAQ	BCBP	Tue, Jul 22, 2008	14.04	14.04	14.04	14.04
510	NASDAQ	BCBP	Mon, Jul 21, 2008	13.00	14.00	12.85	12.85
509	NASDAQ	BCBP	Fri, Jul 18, 2008	12.85	13.99	12.85	13.99
508	NASDAQ	BCBP	Thu, Jul 17, 2008	12.83	13.99	12.83	13.99
507	NASDAQ	BCBP	Tue, Jul 15, 2008	12.65	12.65	12.61	12.61
506	NASDAQ	BCBP	Mon, Jul 14, 2008	12.88	12.88	12.76	12.76
505	NASDAQ	BCBP	Thu, Jul 10, 2008	12.91	12.91	12.91	12.91
504	NASDAQ	BCBP	Tue, Jul 8, 2008	13.09	13.96	12.94	13.25
503	NASDAQ	BCBP	Fri, Jun 27, 2008	13.30	13.30	13.25	13.25
502	NASDAQ	BCBP	Thu, Jun 26, 2008	13.37	13.37	13.35	13.35
501	NASDAQ	BCBP	Wed, Jun 25, 2008	13.41	13.41	13.35	13.35
500	NASDAQ	BCBP	Tue, Jun 24, 2008	13.61	13.61	13.35	13.61
499	NASDAQ	BCBP	Mon, Jun 23, 2008	13.96	13.99	13.96	13.99
498	NASDAQ	BCBP	Fri, Jun 20, 2008	14.00	14.00	13.97	14.00
497	NASDAQ	BCBP	Wed, Jun 18, 2008	14.23	14.23	13.03	13.35
496	NASDAQ	BCBP	Tue, Jun 17, 2008	14.51	14.51	14.50	14.50
495	NASDAQ	BCBP	Mon, Jun 16, 2008	14.50	14.50	14.50	14.50
494	NASDAQ	BCBP	Wed, Jun 11, 2008	14.52	15.00	14.52	14.86
493	NASDAQ	BCBP	Tue, Jun 10, 2008	14.49	14.63	14.49	14.63
492	NASDAQ	BCBP	Mon, Jun 9, 2008	14.00	14.00	14.00	14.00
491	NASDAQ	BCBP	Mon, Jun 2, 2008	14.00	14.00	13.90	13.90
490	NASDAQ	BCBP	Thu, May 29, 2008	13.90	14.00	13.90	14.00
489	NASDAQ	BCBP	Wed, May 28, 2008	13.74	13.93	13.74	13.90
488	NASDAQ	BCBP	Fri, May 23, 2008	14.97	14.97	14.00	14.00
487	NASDAQ	BCBP	Wed, May 21, 2008	14.00	14.03	14.00	14.00
486	NASDAQ	BCBP	Tue, May 20, 2008	14.00	14.00	14.00	14.00
485	NASDAQ	BCBP	Mon, May 19, 2008	14.00	14.75	14.00	14.75
484	NASDAQ	BCBP	Thu, May 15, 2008	14.54	14.54	14.54	14.54
483	NASDAQ	BCBP	Mon, May 12, 2008	14.94	14.94	13.86	13.86
482	NASDAQ	BCBP	Fri, May 9, 2008	14.00	14.00	13.85	13.85
481	NASDAQ	BCBP	Wed, May 7, 2008	14.00	14.00	14.00	14.00
480	NASDAQ	BCBP	Tue, May 6, 2008	14.04	14.04	14.00	14.00
479	NASDAQ	BCBP	Mon, May 5, 2008	14.25	14.25	14.25	14.25
478	NASDAQ	BCBP	Fri, May 2, 2008	14.00	14.01	13.88	14.00
477	NASDAQ	BCBP	Thu, May 1, 2008	13.91	14.01	13.91	14.00
476	NASDAQ	BCBP	Wed, Apr 30, 2008	13.75	13.75	13.75	13.75
475	NASDAQ	BCBP	Tue, Apr 29, 2008	14.45	14.45	14.45	14.45
474	NASDAQ	BCBP	Thu, Apr 24, 2008	14.50	14.50	14.50	14.50
473	NASDAQ	BCBP	Wed, Apr 23, 2008	14.00	14.00	14.00	14.00
472	NASDAQ	BCBP	Tue, Apr 22, 2008	14.00	14.00	14.00	14.00
471	NASDAQ	BCBP	Mon, Apr 21, 2008	14.39	14.39	14.39	14.39
470	NASDAQ	BCBP	Wed, Apr 16, 2008	14.60	15.00	14.60	14.75
469	NASDAQ	BCBP	Tue, Apr 15, 2008	14.64	14.65	14.59	14.65
468	NASDAQ	BCBP	Mon, Apr 14, 2008	14.30	14.30	14.30	14.30
467	NASDAQ	BCBP	Thu, Apr 10, 2008	14.70	14.70	14.65	14.65
466	NASDAQ	BCBP	Wed, Apr 9, 2008	14.65	14.65	14.50	14.65
465	NASDAQ	BCBP	Tue, Apr 8, 2008	14.65	14.65	14.55	14.55
464	NASDAQ	BCBP	Mon, Apr 7, 2008	14.65	14.65	14.65	14.65
463	NASDAQ	BCBP	Fri, Apr 4, 2008	14.67	14.67	14.65	14.65
462	NASDAQ	BCBP	Tue, Apr 1, 2008	14.65	14.68	14.65	14.68
461	NASDAQ	BCBP	Mon, Mar 31, 2008	14.75	14.75	14.65	14.75
460	NASDAQ	BCBP	Fri, Mar 28, 2008	14.75	14.75	14.75	14.75
459	NASDAQ	BCBP	Thu, Mar 27, 2008	15.00	15.00	15.00	15.00
458	NASDAQ	BCBP	Tue, Mar 25, 2008	15.01	15.02	15.01	15.02
457	NASDAQ	BCBP	Mon, Mar 24, 2008	14.92	15.00	14.92	15.00
456	NASDAQ	BCBP	Thu, Mar 20, 2008	15.30	15.30	14.85	15.17
455	NASDAQ	BCBP	Wed, Mar 19, 2008	14.65	15.22	14.55	15.22
454	NASDAQ	BCBP	Tue, Mar 18, 2008	14.80	14.90	13.20	14.65
453	NASDAQ	BCBP	Wed, Mar 12, 2008	14.80	14.98	14.80	14.98
452	NASDAQ	BCBP	Tue, Mar 11, 2008	14.97	15.00	14.97	15.00
451	NASDAQ	BCBP	Mon, Mar 10, 2008	15.24	15.24	15.05	15.05
450	NASDAQ	BCBP	Thu, Mar 6, 2008	15.00	15.00	14.86	14.86
449	NASDAQ	BCBP	Wed, Mar 5, 2008	14.97	15.45	14.30	15.30
448	NASDAQ	BCBP	Mon, Mar 3, 2008	14.99	15.00	14.77	14.77
447	NASDAQ	BCBP	Wed, Feb 27, 2008	15.00	15.41	14.75	14.95
446	NASDAQ	BCBP	Tue, Feb 26, 2008	14.82	15.00	14.82	15.00
445	NASDAQ	BCBP	Fri, Feb 22, 2008	15.00	15.45	14.57	14.76
444	NASDAQ	BCBP	Thu, Feb 21, 2008	15.30	15.50	15.00	15.17
443	NASDAQ	BCBP	Wed, Feb 20, 2008	15.25	15.62	15.15	15.62
442	NASDAQ	BCBP	Tue, Feb 19, 2008	15.25	15.26	15.25	15.26
441	NASDAQ	BCBP	Fri, Feb 15, 2008	15.12	15.37	15.12	15.20
440	NASDAQ	BCBP	Thu, Feb 14, 2008	15.58	15.65	14.86	15.25
439	NASDAQ	BCBP	Tue, Feb 12, 2008	15.60	15.60	15.30	15.30
438	NASDAQ	BCBP	Fri, Feb 8, 2008	15.20	15.60	15.16	15.60
437	NASDAQ	BCBP	Wed, Feb 6, 2008	15.00	15.67	15.00	15.67
436	NASDAQ	BCBP	Mon, Feb 4, 2008	15.68	15.68	15.25	15.25
435	NASDAQ	BCBP	Thu, Jan 31, 2008	15.00	15.50	15.00	15.50
434	NASDAQ	BCBP	Wed, Jan 30, 2008	14.64	15.10	14.64	15.10
433	NASDAQ	BCBP	Fri, Jan 25, 2008	14.65	14.80	14.65	14.65
432	NASDAQ	BCBP	Thu, Jan 24, 2008	14.25	14.60	14.25	14.54
431	NASDAQ	BCBP	Wed, Jan 23, 2008	14.25	14.25	14.20	14.20
430	NASDAQ	BCBP	Fri, Jan 18, 2008	14.35	14.35	14.34	14.34
429	NASDAQ	BCBP	Wed, Jan 16, 2008	13.66	14.20	13.66	14.20
428	NASDAQ	BCBP	Mon, Jan 14, 2008	13.27	13.85	13.20	13.79
427	NASDAQ	BCBP	Fri, Jan 11, 2008	13.00	13.50	12.94	13.00
426	NASDAQ	BCBP	Thu, Jan 10, 2008	14.00	14.00	13.05	13.43
425	NASDAQ	BCBP	Wed, Jan 9, 2008	13.95	14.16	13.75	14.02
424	NASDAQ	BCBP	Tue, Jan 8, 2008	13.87	14.00	13.81	14.00
423	NASDAQ	BCBP	Mon, Jan 7, 2008	14.31	14.31	13.80	13.90
422	NASDAQ	BCBP	Fri, Jan 4, 2008	14.57	14.57	14.32	14.42
421	NASDAQ	BCBP	Thu, Jan 3, 2008	14.63	14.70	14.57	14.57
420	NASDAQ	BCBP	Wed, Jan 2, 2008	15.33	15.64	14.55	14.55
419	NASDAQ	BCBP	Mon, Dec 31, 2007	14.80	16.00	14.80	15.55
418	NASDAQ	BCBP	Fri, Dec 28, 2007	15.03	15.03	14.75	14.92
417	NASDAQ	BCBP	Thu, Dec 27, 2007	15.45	15.45	14.75	14.91
416	NASDAQ	BCBP	Fri, Dec 21, 2007	15.25	15.30	15.25	15.30
415	NASDAQ	BCBP	Thu, Dec 20, 2007	15.25	15.29	15.25	15.28
414	NASDAQ	BCBP	Wed, Dec 19, 2007	15.55	15.55	15.40	15.47
413	NASDAQ	BCBP	Tue, Dec 18, 2007	15.88	15.91	15.25	15.25
412	NASDAQ	BCBP	Thu, Dec 13, 2007	16.70	16.70	16.70	16.70
411	NASDAQ	BCBP	Wed, Dec 12, 2007	16.70	16.70	16.60	16.70
410	NASDAQ	BCBP	Tue, Dec 11, 2007	16.70	16.70	16.60	16.60
409	NASDAQ	BCBP	Mon, Dec 10, 2007	16.40	16.56	16.40	16.56
408	NASDAQ	BCBP	Fri, Dec 7, 2007	16.40	16.50	16.40	16.40
407	NASDAQ	BCBP	Thu, Dec 6, 2007	16.35	16.35	16.35	16.35
406	NASDAQ	BCBP	Wed, Dec 5, 2007	16.35	16.35	16.35	16.35
405	NASDAQ	BCBP	Mon, Dec 3, 2007	16.49	16.49	16.40	16.40
404	NASDAQ	BCBP	Fri, Nov 30, 2007	16.30	16.35	16.29	16.35
403	NASDAQ	BCBP	Thu, Nov 29, 2007	16.30	16.30	16.30	16.30
402	NASDAQ	BCBP	Wed, Nov 28, 2007	16.31	16.31	16.31	16.31
401	NASDAQ	BCBP	Tue, Nov 27, 2007	16.30	16.51	16.25	16.51
400	NASDAQ	BCBP	Mon, Nov 26, 2007	16.30	16.30	15.50	16.10
399	NASDAQ	BCBP	Wed, Nov 21, 2007	16.15	16.15	16.15	16.15
398	NASDAQ	BCBP	Tue, Nov 20, 2007	16.30	16.30	16.30	16.30
397	NASDAQ	BCBP	Fri, Nov 16, 2007	16.30	16.50	16.30	16.50
396	NASDAQ	BCBP	Thu, Nov 15, 2007	16.20	16.23	16.12	16.23
395	NASDAQ	BCBP	Tue, Nov 13, 2007	16.10	16.10	16.10	16.10
394	NASDAQ	BCBP	Mon, Nov 12, 2007	16.50	16.50	16.11	16.11
393	NASDAQ	BCBP	Fri, Nov 9, 2007	16.11	16.11	16.06	16.06
392	NASDAQ	BCBP	Thu, Nov 8, 2007	16.24	16.24	16.12	16.12
391	NASDAQ	BCBP	Wed, Nov 7, 2007	16.35	16.35	16.10	16.16
390	NASDAQ	BCBP	Tue, Nov 6, 2007	16.45	16.45	16.35	16.35
389	NASDAQ	BCBP	Mon, Nov 5, 2007	16.25	16.45	16.25	16.45
388	NASDAQ	BCBP	Thu, Nov 1, 2007	16.25	16.25	15.99	16.25
387	NASDAQ	BCBP	Wed, Oct 31, 2007	16.00	16.30	16.00	16.20
386	NASDAQ	BCBP	Tue, Oct 30, 2007	15.75	15.90	15.75	15.90
385	NASDAQ	BCBP	Mon, Oct 29, 2007	15.51	15.82	15.50	15.80
384	NASDAQ	BCBP	Fri, Oct 26, 2007	15.50	15.51	15.50	15.51
383	NASDAQ	BCBP	Thu, Oct 25, 2007	15.50	15.50	15.26	15.50
382	NASDAQ	BCBP	Wed, Oct 24, 2007	15.50	15.50	15.50	15.50
381	NASDAQ	BCBP	Tue, Oct 23, 2007	14.90	15.50	14.90	15.50
380	NASDAQ	BCBP	Mon, Oct 22, 2007	14.75	14.86	14.75	14.86
379	NASDAQ	BCBP	Fri, Oct 19, 2007	15.25	15.25	14.65	14.80
378	NASDAQ	BCBP	Thu, Oct 18, 2007	15.41	15.41	15.15	15.15
377	NASDAQ	BCBP	Tue, Oct 16, 2007	15.47	15.75	15.47	15.75
376	NASDAQ	BCBP	Mon, Oct 15, 2007	15.66	15.66	15.50	15.50
375	NASDAQ	BCBP	Fri, Oct 12, 2007	15.54	15.73	15.54	15.73
374	NASDAQ	BCBP	Tue, Oct 9, 2007	15.66	15.73	15.50	15.73
373	NASDAQ	BCBP	Thu, Oct 4, 2007	15.75	15.75	15.75	15.75
372	NASDAQ	BCBP	Tue, Oct 2, 2007	15.61	15.77	15.60	15.60
371	NASDAQ	BCBP	Fri, Sep 28, 2007	16.00	16.00	15.10	15.90
370	NASDAQ	BCBP	Wed, Sep 26, 2007	16.23	16.24	16.20	16.24
369	NASDAQ	BCBP	Tue, Sep 25, 2007	16.16	16.16	15.81	16.15
368	NASDAQ	BCBP	Mon, Sep 24, 2007	16.30	16.32	16.20	16.29
367	NASDAQ	BCBP	Fri, Sep 21, 2007	16.25	16.32	16.25	16.32
366	NASDAQ	BCBP	Wed, Sep 19, 2007	16.15	16.15	16.15	16.15
365	NASDAQ	BCBP	Tue, Sep 18, 2007	16.25	16.25	16.00	16.15
364	NASDAQ	BCBP	Fri, Sep 14, 2007	16.34	16.34	16.12	16.33
363	NASDAQ	BCBP	Thu, Sep 13, 2007	16.01	16.13	15.12	15.90
362	NASDAQ	BCBP	Mon, Sep 10, 2007	15.99	16.50	15.99	16.50
361	NASDAQ	BCBP	Fri, Sep 7, 2007	15.85	15.90	15.80	15.90
360	NASDAQ	BCBP	Thu, Sep 6, 2007	15.99	15.99	15.75	15.75
359	NASDAQ	BCBP	Wed, Sep 5, 2007	15.40	15.59	15.33	15.51
358	NASDAQ	BCBP	Tue, Sep 4, 2007	15.49	15.56	15.39	15.55
357	NASDAQ	BCBP	Thu, Aug 30, 2007	15.25	15.25	15.25	15.25
356	NASDAQ	BCBP	Tue, Aug 28, 2007	15.10	15.11	15.10	15.11
355	NASDAQ	BCBP	Mon, Aug 27, 2007	15.06	15.12	15.06	15.12
354	NASDAQ	BCBP	Fri, Aug 24, 2007	15.00	15.39	15.00	15.39
353	NASDAQ	BCBP	Thu, Aug 23, 2007	15.03	15.60	15.00	15.06
352	NASDAQ	BCBP	Wed, Aug 22, 2007	15.25	15.50	15.25	15.50
351	NASDAQ	BCBP	Mon, Aug 20, 2007	16.00	16.03	15.51	15.51
350	NASDAQ	BCBP	Fri, Aug 17, 2007	15.75	15.90	15.25	15.90
349	NASDAQ	BCBP	Thu, Aug 16, 2007	15.85	15.85	15.75	15.85
348	NASDAQ	BCBP	Wed, Aug 15, 2007	16.00	16.00	16.00	16.00
347	NASDAQ	BCBP	Tue, Aug 14, 2007	16.01	16.01	16.00	16.00
346	NASDAQ	BCBP	Mon, Aug 13, 2007	16.30	16.30	16.30	16.30
345	NASDAQ	BCBP	Fri, Aug 10, 2007	16.39	16.39	16.39	16.39
344	NASDAQ	BCBP	Thu, Aug 9, 2007	16.09	16.15	15.72	16.14
343	NASDAQ	BCBP	Wed, Aug 8, 2007	15.47	16.10	15.47	16.10
342	NASDAQ	BCBP	Tue, Aug 7, 2007	16.00	16.07	16.00	16.00
341	NASDAQ	BCBP	Mon, Aug 6, 2007	15.85	16.11	15.85	15.90
340	NASDAQ	BCBP	Fri, Aug 3, 2007	16.23	16.23	16.00	16.00
339	NASDAQ	BCBP	Thu, Aug 2, 2007	16.26	16.47	16.20	16.27
338	NASDAQ	BCBP	Wed, Aug 1, 2007	16.35	16.35	16.31	16.31
337	NASDAQ	BCBP	Tue, Jul 31, 2007	16.50	16.50	16.35	16.42
336	NASDAQ	BCBP	Mon, Jul 30, 2007	16.35	16.40	16.30	16.40
335	NASDAQ	BCBP	Fri, Jul 27, 2007	16.20	16.26	16.20	16.26
334	NASDAQ	BCBP	Thu, Jul 26, 2007	16.28	16.47	16.15	16.20
333	NASDAQ	BCBP	Wed, Jul 25, 2007	15.95	16.27	15.95	16.27
332	NASDAQ	BCBP	Tue, Jul 24, 2007	16.02	16.02	15.62	16.00
331	NASDAQ	BCBP	Mon, Jul 23, 2007	16.28	16.28	16.11	16.24
330	NASDAQ	BCBP	Fri, Jul 20, 2007	16.04	16.28	16.04	16.28
329	NASDAQ	BCBP	Wed, Jul 18, 2007	16.30	16.30	16.29	16.30
328	NASDAQ	BCBP	Mon, Jul 16, 2007	16.05	16.44	16.05	16.44
327	NASDAQ	BCBP	Fri, Jul 13, 2007	16.09	16.14	16.00	16.00
326	NASDAQ	BCBP	Thu, Jul 12, 2007	15.99	16.00	15.99	16.00
325	NASDAQ	BCBP	Wed, Jul 11, 2007	15.99	15.99	15.99	15.99
324	NASDAQ	BCBP	Tue, Jul 10, 2007	16.05	16.05	15.88	15.88
323	NASDAQ	BCBP	Mon, Jul 9, 2007	16.25	16.25	16.11	16.11
322	NASDAQ	BCBP	Thu, Jul 5, 2007	16.30	16.35	16.25	16.25
321	NASDAQ	BCBP	Mon, Jul 2, 2007	16.40	16.40	16.40	16.40
320	NASDAQ	BCBP	Fri, Jun 29, 2007	16.37	16.53	16.22	16.51
319	NASDAQ	BCBP	Thu, Jun 28, 2007	16.29	16.43	16.20	16.43
318	NASDAQ	BCBP	Wed, Jun 27, 2007	16.25	16.30	16.24	16.24
317	NASDAQ	BCBP	Tue, Jun 26, 2007	16.37	16.38	16.25	16.26
316	NASDAQ	BCBP	Mon, Jun 25, 2007	16.40	16.58	16.40	16.54
315	NASDAQ	BCBP	Fri, Jun 22, 2007	16.79	16.79	16.55	16.55
314	NASDAQ	BCBP	Thu, Jun 21, 2007	16.42	16.88	16.42	16.88
313	NASDAQ	BCBP	Wed, Jun 20, 2007	16.43	16.43	16.43	16.43
312	NASDAQ	BCBP	Tue, Jun 19, 2007	16.60	16.60	16.44	16.45
311	NASDAQ	BCBP	Mon, Jun 18, 2007	16.81	16.81	16.70	16.70
310	NASDAQ	BCBP	Fri, Jun 15, 2007	17.10	17.20	16.75	16.82
309	NASDAQ	BCBP	Thu, Jun 14, 2007	17.13	17.23	17.04	17.23
308	NASDAQ	BCBP	Wed, Jun 13, 2007	17.10	17.24	17.10	17.24
307	NASDAQ	BCBP	Tue, Jun 12, 2007	17.25	17.29	17.15	17.16
306	NASDAQ	BCBP	Mon, Jun 11, 2007	17.52	17.74	17.30	17.30
305	NASDAQ	BCBP	Fri, Jun 8, 2007	17.49	17.69	17.49	17.69
304	NASDAQ	BCBP	Thu, Jun 7, 2007	17.44	17.44	17.17	17.17
303	NASDAQ	BCBP	Wed, Jun 6, 2007	17.38	17.55	17.34	17.55
302	NASDAQ	BCBP	Tue, Jun 5, 2007	17.69	17.69	17.64	17.68
301	NASDAQ	BCBP	Mon, Jun 4, 2007	17.75	17.75	17.63	17.63
300	NASDAQ	BCBP	Thu, May 31, 2007	17.49	17.75	17.49	17.67
299	NASDAQ	BCBP	Wed, May 30, 2007	17.49	17.49	17.49	17.49
298	NASDAQ	BCBP	Tue, May 29, 2007	17.47	17.50	17.47	17.50
297	NASDAQ	BCBP	Fri, May 25, 2007	17.35	17.35	17.30	17.30
296	NASDAQ	BCBP	Thu, May 24, 2007	17.45	17.45	17.27	17.30
295	NASDAQ	BCBP	Wed, May 23, 2007	17.49	17.50	17.30	17.30
294	NASDAQ	BCBP	Tue, May 22, 2007	17.49	17.49	17.27	17.27
293	NASDAQ	BCBP	Mon, May 21, 2007	17.25	17.75	17.25	17.29
292	NASDAQ	BCBP	Fri, May 18, 2007	17.25	17.30	17.25	17.25
291	NASDAQ	BCBP	Thu, May 17, 2007	17.36	17.39	17.25	17.25
290	NASDAQ	BCBP	Wed, May 16, 2007	17.35	17.35	17.35	17.35
289	NASDAQ	BCBP	Tue, May 15, 2007	17.35	17.35	17.25	17.25
288	NASDAQ	BCBP	Thu, May 10, 2007	17.60	17.64	17.48	17.48
287	NASDAQ	BCBP	Tue, May 8, 2007	18.00	18.00	18.00	18.00
286	NASDAQ	BCBP	Mon, May 7, 2007	17.79	17.92	17.65	17.65
285	NASDAQ	BCBP	Thu, May 3, 2007	17.64	17.64	17.64	17.64
284	NASDAQ	BCBP	Wed, May 2, 2007	17.85	17.85	17.85	17.85
283	NASDAQ	BCBP	Tue, May 1, 2007	18.38	18.38	18.38	18.38
282	NASDAQ	BCBP	Mon, Apr 30, 2007	17.74	18.30	17.74	18.00
281	NASDAQ	BCBP	Thu, Apr 26, 2007	17.25	17.25	17.25	17.25
280	NASDAQ	BCBP	Wed, Apr 25, 2007	17.25	17.25	17.25	17.25
279	NASDAQ	BCBP	Tue, Apr 24, 2007	17.25	17.25	17.25	17.25
278	NASDAQ	BCBP	Mon, Apr 23, 2007	17.25	17.25	17.25	17.25
277	NASDAQ	BCBP	Fri, Apr 20, 2007	17.27	17.27	17.27	17.27
276	NASDAQ	BCBP	Thu, Apr 19, 2007	17.29	17.29	17.25	17.25
275	NASDAQ	BCBP	Wed, Apr 18, 2007	17.29	17.29	17.25	17.25
274	NASDAQ	BCBP	Tue, Apr 17, 2007	17.25	17.29	17.25	17.26
273	NASDAQ	BCBP	Mon, Apr 16, 2007	17.25	17.29	17.25	17.26
272	NASDAQ	BCBP	Tue, Apr 10, 2007	17.25	17.25	17.25	17.25
271	NASDAQ	BCBP	Mon, Apr 9, 2007	17.25	17.25	17.25	17.25
270	NASDAQ	BCBP	Thu, Apr 5, 2007	17.25	17.25	17.25	17.25
269	NASDAQ	BCBP	Wed, Apr 4, 2007	17.25	17.25	17.25	17.25
268	NASDAQ	BCBP	Mon, Apr 2, 2007	17.25	17.29	17.25	17.25
267	NASDAQ	BCBP	Tue, Mar 27, 2007	17.25	17.25	17.25	17.25
266	NASDAQ	BCBP	Mon, Mar 26, 2007	17.25	17.25	17.25	17.25
265	NASDAQ	BCBP	Fri, Mar 23, 2007	17.25	17.25	17.25	17.25
264	NASDAQ	BCBP	Wed, Mar 21, 2007	17.25	17.25	17.25	17.25
263	NASDAQ	BCBP	Mon, Mar 19, 2007	17.25	17.25	17.25	17.25
262	NASDAQ	BCBP	Fri, Mar 16, 2007	17.25	17.26	17.25	17.25
261	NASDAQ	BCBP	Thu, Mar 15, 2007	17.25	17.28	17.24	17.28
260	NASDAQ	BCBP	Wed, Mar 14, 2007	17.25	17.26	17.25	17.25
259	NASDAQ	BCBP	Tue, Mar 13, 2007	17.29	17.29	17.05	17.25
258	NASDAQ	BCBP	Mon, Mar 12, 2007	17.25	17.25	17.25	17.25
257	NASDAQ	BCBP	Fri, Mar 9, 2007	17.50	17.50	17.50	17.50
256	NASDAQ	BCBP	Thu, Mar 8, 2007	17.25	17.29	17.25	17.29
255	NASDAQ	BCBP	Wed, Mar 7, 2007	17.25	17.25	17.25	17.25
254	NASDAQ	BCBP	Tue, Mar 6, 2007	17.30	17.30	17.25	17.25
253	NASDAQ	BCBP	Mon, Mar 5, 2007	17.27	17.27	17.26	17.26
252	NASDAQ	BCBP	Fri, Mar 2, 2007	17.63	17.63	17.28	17.28
251	NASDAQ	BCBP	Thu, Mar 1, 2007	17.63	17.63	17.53	17.53
250	NASDAQ	BCBP	Wed, Feb 28, 2007	17.63	17.63	17.25	17.25
249	NASDAQ	BCBP	Tue, Feb 27, 2007	17.26	17.26	17.25	17.25
248	NASDAQ	BCBP	Mon, Feb 26, 2007	17.68	17.68	17.20	17.20
247	NASDAQ	BCBP	Fri, Feb 23, 2007	16.88	17.87	16.88	17.87
246	NASDAQ	BCBP	Thu, Feb 22, 2007	16.55	16.83	16.55	16.65
245	NASDAQ	BCBP	Wed, Feb 21, 2007	17.00	17.00	16.56	16.61
244	NASDAQ	BCBP	Tue, Feb 20, 2007	16.52	17.00	16.52	17.00
243	NASDAQ	BCBP	Fri, Feb 16, 2007	16.50	16.50	16.50	16.50
242	NASDAQ	BCBP	Thu, Feb 15, 2007	16.50	16.74	16.50	16.56
241	NASDAQ	BCBP	Tue, Feb 13, 2007	16.54	16.55	16.49	16.55
240	NASDAQ	BCBP	Fri, Feb 9, 2007	16.65	16.65	16.50	16.50
239	NASDAQ	BCBP	Wed, Feb 7, 2007	16.40	16.65	16.35	16.50
238	NASDAQ	BCBP	Mon, Feb 5, 2007	16.60	16.60	16.60	16.60
237	NASDAQ	BCBP	Fri, Feb 2, 2007	16.49	16.49	16.48	16.48
236	NASDAQ	BCBP	Thu, Feb 1, 2007	16.39	16.39	16.35	16.35
235	NASDAQ	BCBP	Tue, Jan 30, 2007	16.39	16.60	16.36	16.36
234	NASDAQ	BCBP	Fri, Jan 26, 2007	16.35	16.75	16.35	16.75
233	NASDAQ	BCBP	Thu, Jan 25, 2007	16.30	16.35	16.26	16.35
232	NASDAQ	BCBP	Mon, Jan 22, 2007	16.65	16.66	16.49	16.66
231	NASDAQ	BCBP	Fri, Jan 19, 2007	16.64	16.65	16.64	16.65
230	NASDAQ	BCBP	Thu, Jan 18, 2007	16.16	16.65	16.16	16.30
229	NASDAQ	BCBP	Wed, Jan 17, 2007	16.65	16.65	16.65	16.65
228	NASDAQ	BCBP	Fri, Jan 12, 2007	16.24	16.71	16.24	16.71
227	NASDAQ	BCBP	Thu, Jan 11, 2007	16.54	16.54	16.27	16.27
226	NASDAQ	BCBP	Tue, Jan 9, 2007	16.16	16.16	16.16	16.16
225	NASDAQ	BCBP	Thu, Jan 4, 2007	16.33	16.33	16.32	16.32
224	NASDAQ	BCBP	Wed, Jan 3, 2007	16.55	16.55	16.35	16.35
223	NASDAQ	BCBP	Fri, Dec 29, 2006	16.76	16.76	16.76	16.76
222	NASDAQ	BCBP	Thu, Dec 28, 2006	16.49	16.75	16.49	16.75
221	NASDAQ	BCBP	Tue, Dec 26, 2006	16.51	16.52	16.40	16.52
220	NASDAQ	BCBP	Fri, Dec 22, 2006	16.51	16.51	16.51	16.51
219	NASDAQ	BCBP	Thu, Dec 21, 2006	16.49	16.49	16.49	16.49
218	NASDAQ	BCBP	Wed, Dec 20, 2006	16.40	16.40	16.40	16.40
217	NASDAQ	BCBP	Tue, Dec 19, 2006	16.40	16.40	16.40	16.40
216	NASDAQ	BCBP	Fri, Dec 15, 2006	16.40	16.48	16.40	16.48
215	NASDAQ	BCBP	Thu, Dec 14, 2006	16.25	16.25	16.25	16.25
214	NASDAQ	BCBP	Wed, Dec 13, 2006	16.38	16.44	16.13	16.44
213	NASDAQ	BCBP	Tue, Dec 12, 2006	16.00	16.00	16.00	16.00
212	NASDAQ	BCBP	Mon, Dec 11, 2006	16.00	16.00	16.00	16.00
211	NASDAQ	BCBP	Thu, Dec 7, 2006	16.27	16.27	16.00	16.15
210	NASDAQ	BCBP	Wed, Dec 6, 2006	16.00	16.00	16.00	16.00
209	NASDAQ	BCBP	Tue, Dec 5, 2006	16.00	16.00	16.00	16.00
208	NASDAQ	BCBP	Mon, Dec 4, 2006	16.00	16.20	16.00	16.16
207	NASDAQ	BCBP	Fri, Dec 1, 2006	16.00	16.36	16.00	16.29
206	NASDAQ	BCBP	Thu, Nov 30, 2006	16.00	16.00	16.00	16.00
205	NASDAQ	BCBP	Tue, Nov 28, 2006	16.10	16.80	16.03	16.50
204	NASDAQ	BCBP	Mon, Nov 27, 2006	16.02	16.02	16.02	16.02
203	NASDAQ	BCBP	Tue, Nov 21, 2006	16.35	16.35	16.30	16.30
202	NASDAQ	BCBP	Mon, Nov 20, 2006	16.40	16.47	16.40	16.47
201	NASDAQ	BCBP	Fri, Nov 17, 2006	16.95	16.94	16.50	16.65
200	NASDAQ	BCBP	Thu, Nov 16, 2006	17.05	17.05	16.85	16.85
199	NASDAQ	BCBP	Wed, Nov 15, 2006	15.97	17.09	15.97	17.09
198	NASDAQ	BCBP	Tue, Nov 14, 2006	16.50	16.50	16.50	16.50
197	NASDAQ	BCBP	Mon, Nov 13, 2006	16.60	16.64	16.60	16.64
196	NASDAQ	BCBP	Fri, Nov 10, 2006	16.70	16.70	16.55	16.55
195	NASDAQ	BCBP	Tue, Nov 7, 2006	16.20	17.10	16.20	16.70
194	NASDAQ	BCBP	Mon, Nov 6, 2006	16.02	16.19	16.02	16.19
193	NASDAQ	BCBP	Fri, Nov 3, 2006	16.21	16.23	15.94	15.94
192	NASDAQ	BCBP	Thu, Nov 2, 2006	16.08	16.08	16.08	16.08
191	NASDAQ	BCBP	Wed, Nov 1, 2006	15.97	15.97	15.95	15.95
190	NASDAQ	BCBP	Tue, Oct 31, 2006	16.10	16.10	15.97	15.98
189	NASDAQ	BCBP	Mon, Oct 30, 2006	16.00	16.36	16.00	16.10
188	NASDAQ	BCBP	Fri, Oct 27, 2006	15.85	15.90	15.85	15.90
187	NASDAQ	BCBP	Thu, Oct 26, 2006	15.90	16.29	15.90	15.90
186	NASDAQ	BCBP	Wed, Oct 25, 2006	15.71	15.75	15.70	15.75
185	NASDAQ	BCBP	Mon, Oct 23, 2006	15.70	16.70	15.70	15.90
184	NASDAQ	BCBP	Fri, Oct 20, 2006	15.70	15.76	15.70	15.70
183	NASDAQ	BCBP	Thu, Oct 19, 2006	15.75	15.75	15.70	15.75
182	NASDAQ	BCBP	Wed, Oct 18, 2006	15.88	15.88	15.51	15.75
181	NASDAQ	BCBP	Tue, Oct 17, 2006	15.50	15.89	15.25	15.79
180	NASDAQ	BCBP	Mon, Oct 16, 2006	15.50	15.50	15.50	15.50
179	NASDAQ	BCBP	Fri, Oct 13, 2006	15.25	15.25	15.25	15.25
178	NASDAQ	BCBP	Thu, Oct 12, 2006	15.00	15.00	14.86	15.00
177	NASDAQ	BCBP	Wed, Oct 11, 2006	14.90	14.91	14.78	14.78
176	NASDAQ	BCBP	Tue, Oct 10, 2006	14.90	15.85	14.90	15.07
175	NASDAQ	BCBP	Mon, Oct 9, 2006	14.95	14.95	14.95	14.95
174	NASDAQ	BCBP	Fri, Oct 6, 2006	14.90	15.00	14.90	14.90
173	NASDAQ	BCBP	Thu, Oct 5, 2006	14.90	14.96	14.80	14.96
172	NASDAQ	BCBP	Wed, Oct 4, 2006	14.80	14.80	14.60	14.70
171	NASDAQ	BCBP	Tue, Oct 3, 2006	14.80	14.80	14.76	14.80
170	NASDAQ	BCBP	Mon, Oct 2, 2006	14.75	15.00	14.75	15.00
169	NASDAQ	BCBP	Fri, Sep 29, 2006	14.99	14.99	14.99	14.99
168	NASDAQ	BCBP	Thu, Sep 28, 2006	14.97	14.97	14.97	14.97
167	NASDAQ	BCBP	Wed, Sep 27, 2006	14.99	14.99	14.99	14.99
166	NASDAQ	BCBP	Tue, Sep 26, 2006	14.80	14.81	14.80	14.80
165	NASDAQ	BCBP	Mon, Sep 25, 2006	14.80	14.81	14.80	14.80
164	NASDAQ	BCBP	Fri, Sep 22, 2006	14.80	14.89	14.80	14.80
163	NASDAQ	BCBP	Thu, Sep 21, 2006	14.90	14.90	14.82	14.85
162	NASDAQ	BCBP	Wed, Sep 20, 2006	15.14	15.14	15.14	15.14
161	NASDAQ	BCBP	Tue, Sep 19, 2006	14.85	15.00	14.85	14.90
160	NASDAQ	BCBP	Mon, Sep 18, 2006	14.85	15.03	14.85	14.85
159	NASDAQ	BCBP	Fri, Sep 15, 2006	15.25	15.25	14.85	14.85
158	NASDAQ	BCBP	Thu, Sep 14, 2006	15.00	15.00	15.00	15.00
157	NASDAQ	BCBP	Mon, Sep 11, 2006	14.86	14.86	14.86	14.86
156	NASDAQ	BCBP	Thu, Sep 7, 2006	14.90	14.90	14.80	14.90
155	NASDAQ	BCBP	Wed, Sep 6, 2006	14.95	14.95	14.95	14.95
154	NASDAQ	BCBP	Tue, Sep 5, 2006	15.15	15.44	15.07	15.10
153	NASDAQ	BCBP	Fri, Sep 1, 2006	15.40	15.43	15.05	15.28
152	NASDAQ	BCBP	Thu, Aug 31, 2006	15.13	15.39	15.13	15.39
151	NASDAQ	BCBP	Tue, Aug 29, 2006	15.12	15.12	15.12	15.12
150	NASDAQ	BCBP	Mon, Aug 28, 2006	15.50	15.50	15.50	15.50
149	NASDAQ	BCBP	Fri, Aug 25, 2006	15.46	15.46	15.46	15.46
148	NASDAQ	BCBP	Thu, Aug 24, 2006	15.10	15.10	15.10	15.10
147	NASDAQ	BCBP	Wed, Aug 23, 2006	15.75	16.31	15.22	15.30
146	NASDAQ	BCBP	Tue, Aug 22, 2006	15.75	15.75	15.22	15.40
145	NASDAQ	BCBP	Mon, Aug 21, 2006	15.50	15.50	15.10	15.10
144	NASDAQ	BCBP	Fri, Aug 18, 2006	15.20	15.50	15.10	15.50
143	NASDAQ	BCBP	Thu, Aug 17, 2006	15.10	15.10	15.10	15.10
142	NASDAQ	BCBP	Wed, Aug 16, 2006	15.20	15.20	15.10	15.11
141	NASDAQ	BCBP	Tue, Aug 15, 2006	15.22	15.22	15.22	15.22
140	NASDAQ	BCBP	Mon, Aug 14, 2006	15.00	15.00	14.66	15.00
139	NASDAQ	BCBP	Fri, Aug 11, 2006	14.75	14.77	14.35	14.66
138	NASDAQ	BCBP	Wed, Aug 9, 2006	15.00	15.00	14.14	14.75
137	NASDAQ	BCBP	Thu, Aug 3, 2006	15.00	15.00	15.00	15.00
136	NASDAQ	BCBP	Wed, Aug 2, 2006	15.10	15.10	15.00	15.00
135	NASDAQ	BCBP	Tue, Aug 1, 2006	15.11	15.11	15.11	15.11
134	NASDAQ	BCBP	Thu, Jul 27, 2006	15.17	15.33	15.10	15.10
133	NASDAQ	BCBP	Wed, Jul 26, 2006	15.10	15.30	15.06	15.17
132	NASDAQ	BCBP	Tue, Jul 25, 2006	15.00	15.05	15.00	15.05
131	NASDAQ	BCBP	Mon, Jul 24, 2006	15.00	15.00	15.00	15.00
130	NASDAQ	BCBP	Fri, Jul 21, 2006	15.00	15.00	15.00	15.00
129	NASDAQ	BCBP	Thu, Jul 20, 2006	15.00	15.00	15.00	15.00
128	NASDAQ	BCBP	Tue, Jul 18, 2006	15.00	15.00	15.00	15.00
127	NASDAQ	BCBP	Mon, Jul 17, 2006	15.00	15.00	15.00	15.00
126	NASDAQ	BCBP	Thu, Jul 13, 2006	15.12	15.22	15.01	15.01
125	NASDAQ	BCBP	Wed, Jul 12, 2006	15.15	15.35	15.15	15.25
124	NASDAQ	BCBP	Tue, Jul 11, 2006	15.25	15.25	15.07	15.07
123	NASDAQ	BCBP	Mon, Jul 10, 2006	15.25	15.25	15.25	15.25
122	NASDAQ	BCBP	Fri, Jul 7, 2006	15.25	15.25	15.25	15.25
121	NASDAQ	BCBP	Thu, Jul 6, 2006	15.30	15.30	15.25	15.25
120	NASDAQ	BCBP	Wed, Jul 5, 2006	15.25	15.25	15.25	15.25
119	NASDAQ	BCBP	Mon, Jul 3, 2006	15.25	15.40	15.14	15.14
118	NASDAQ	BCBP	Mon, Jun 26, 2006	15.25	15.40	15.25	15.40
117	NASDAQ	BCBP	Thu, Jun 22, 2006	15.14	15.14	15.14	15.14
116	NASDAQ	BCBP	Wed, Jun 21, 2006	15.25	15.25	15.25	15.25
115	NASDAQ	BCBP	Tue, Jun 20, 2006	15.55	15.55	15.25	15.25
114	NASDAQ	BCBP	Mon, Jun 19, 2006	15.06	15.07	15.06	15.07
113	NASDAQ	BCBP	Fri, Jun 16, 2006	15.10	15.10	15.09	15.09
112	NASDAQ	BCBP	Thu, Jun 15, 2006	15.25	15.25	15.10	15.25
111	NASDAQ	BCBP	Wed, Jun 14, 2006	15.11	15.11	15.02	15.06
110	NASDAQ	BCBP	Tue, Jun 13, 2006	15.28	15.30	15.12	15.30
109	NASDAQ	BCBP	Thu, Jun 8, 2006	15.89	15.89	15.25	15.25
108	NASDAQ	BCBP	Wed, Jun 7, 2006	15.60	15.60	15.60	15.60
107	NASDAQ	BCBP	Tue, Jun 6, 2006	15.22	15.65	15.20	15.65
106	NASDAQ	BCBP	Tue, May 30, 2006	15.65	15.65	15.65	15.65
105	NASDAQ	BCBP	Thu, May 25, 2006	15.50	15.50	15.31	15.31
104	NASDAQ	BCBP	Tue, May 23, 2006	16.00	16.00	15.30	15.30
103	NASDAQ	BCBP	Mon, May 22, 2006	15.25	15.30	15.25	15.30
102	NASDAQ	BCBP	Fri, May 19, 2006	15.24	15.24	15.24	15.24
101	NASDAQ	BCBP	Thu, May 18, 2006	15.50	15.50	15.35	15.35
100	NASDAQ	BCBP	Wed, May 17, 2006	15.48	15.48	15.48	15.48
99	NASDAQ	BCBP	Tue, May 16, 2006	15.35	15.35	15.35	15.35
98	NASDAQ	BCBP	Mon, May 15, 2006	15.50	15.50	15.50	15.50
97	NASDAQ	BCBP	Fri, May 12, 2006	15.50	15.50	15.10	15.25
96	NASDAQ	BCBP	Wed, May 10, 2006	16.25	16.25	16.25	16.25
95	NASDAQ	BCBP	Tue, May 9, 2006	15.66	16.00	15.66	15.95
94	NASDAQ	BCBP	Mon, May 8, 2006	15.99	16.00	15.61	15.61
93	NASDAQ	BCBP	Fri, May 5, 2006	15.60	15.60	15.60	15.60
92	NASDAQ	BCBP	Wed, May 3, 2006	15.77	16.13	15.77	16.13
91	NASDAQ	BCBP	Tue, May 2, 2006	15.79	16.00	15.54	16.00
90	NASDAQ	BCBP	Mon, May 1, 2006	16.00	16.00	16.00	16.00
89	NASDAQ	BCBP	Fri, Apr 28, 2006	15.80	15.80	15.79	15.79
88	NASDAQ	BCBP	Thu, Apr 27, 2006	15.80	15.80	15.79	15.79
87	NASDAQ	BCBP	Wed, Apr 26, 2006	15.65	15.65	15.65	15.65
86	NASDAQ	BCBP	Tue, Apr 25, 2006	15.80	15.80	15.80	15.80
85	NASDAQ	BCBP	Mon, Apr 24, 2006	16.20	16.20	15.70	15.97
84	NASDAQ	BCBP	Fri, Apr 21, 2006	15.75	15.75	15.75	15.75
83	NASDAQ	BCBP	Thu, Apr 20, 2006	15.75	16.00	15.75	16.00
82	NASDAQ	BCBP	Tue, Apr 18, 2006	15.75	16.23	15.51	15.94
81	NASDAQ	BCBP	Thu, Apr 13, 2006	16.00	16.00	16.00	16.00
80	NASDAQ	BCBP	Wed, Apr 12, 2006	15.96	16.00	15.96	16.00
79	NASDAQ	BCBP	Tue, Apr 11, 2006	16.38	16.38	16.10	16.10
78	NASDAQ	BCBP	Mon, Apr 10, 2006	16.36	16.36	16.02	16.09
77	NASDAQ	BCBP	Fri, Apr 7, 2006	16.48	16.48	16.05	16.05
76	NASDAQ	BCBP	Thu, Apr 6, 2006	16.68	16.68	15.97	16.23
75	NASDAQ	BCBP	Wed, Apr 5, 2006	16.77	16.77	15.61	15.76
74	NASDAQ	BCBP	Tue, Apr 4, 2006	16.62	17.12	16.62	16.93
73	NASDAQ	BCBP	Mon, Apr 3, 2006	16.45	16.45	16.05	16.32
72	NASDAQ	BCBP	Fri, Mar 31, 2006	15.70	17.05	15.69	16.31
71	NASDAQ	BCBP	Thu, Mar 30, 2006	15.27	15.27	15.27	15.27
70	NASDAQ	BCBP	Tue, Mar 28, 2006	15.29	15.31	15.25	15.25
69	NASDAQ	BCBP	Mon, Mar 27, 2006	15.25	15.25	15.25	15.25
68	NASDAQ	BCBP	Fri, Mar 24, 2006	15.40	15.75	15.25	15.75
67	NASDAQ	BCBP	Thu, Mar 23, 2006	15.49	15.75	15.49	15.50
66	NASDAQ	BCBP	Wed, Mar 22, 2006	15.20	15.26	15.20	15.26
65	NASDAQ	BCBP	Tue, Mar 21, 2006	15.29	15.29	15.15	15.15
64	NASDAQ	BCBP	Mon, Mar 20, 2006	15.75	15.75	15.10	15.31
63	NASDAQ	BCBP	Fri, Mar 17, 2006	15.50	15.50	15.50	15.50
62	NASDAQ	BCBP	Thu, Mar 16, 2006	15.15	15.50	15.15	15.50
61	NASDAQ	BCBP	Wed, Mar 15, 2006	15.43	15.43	15.25	15.36
60	NASDAQ	BCBP	Tue, Mar 14, 2006	15.25	15.38	15.25	15.36
59	NASDAQ	BCBP	Mon, Mar 13, 2006	15.26	15.30	15.26	15.26
58	NASDAQ	BCBP	Fri, Mar 10, 2006	15.26	15.30	15.25	15.25
57	NASDAQ	BCBP	Thu, Mar 9, 2006	15.37	15.37	15.30	15.30
56	NASDAQ	BCBP	Wed, Mar 8, 2006	15.69	15.69	15.30	15.37
55	NASDAQ	BCBP	Tue, Mar 7, 2006	15.99	15.99	15.99	15.99
54	NASDAQ	BCBP	Mon, Mar 6, 2006	16.00	16.03	15.70	15.87
53	NASDAQ	BCBP	Fri, Mar 3, 2006	15.99	16.50	15.95	15.95
52	NASDAQ	BCBP	Tue, Feb 28, 2006	15.99	15.99	15.99	15.99
51	NASDAQ	BCBP	Mon, Feb 27, 2006	15.99	16.00	15.99	16.00
50	NASDAQ	BCBP	Fri, Feb 24, 2006	15.69	16.00	15.69	16.00
49	NASDAQ	BCBP	Thu, Feb 23, 2006	15.39	15.39	15.39	15.39
48	NASDAQ	BCBP	Wed, Feb 22, 2006	15.29	15.70	15.25	15.70
47	NASDAQ	BCBP	Tue, Feb 21, 2006	15.65	15.73	15.65	15.73
46	NASDAQ	BCBP	Fri, Feb 17, 2006	15.65	15.70	15.65	15.70
45	NASDAQ	BCBP	Thu, Feb 16, 2006	15.27	15.27	15.27	15.27
44	NASDAQ	BCBP	Tue, Feb 14, 2006	15.69	15.69	15.61	15.61
43	NASDAQ	BCBP	Mon, Feb 13, 2006	15.61	15.65	15.60	15.65
42	NASDAQ	BCBP	Fri, Feb 10, 2006	15.40	15.40	15.30	15.30
41	NASDAQ	BCBP	Thu, Feb 9, 2006	15.61	15.61	15.26	15.26
40	NASDAQ	BCBP	Wed, Feb 8, 2006	15.40	15.40	15.25	15.25
39	NASDAQ	BCBP	Mon, Feb 6, 2006	15.26	15.78	15.26	15.40
38	NASDAQ	BCBP	Thu, Feb 2, 2006	15.61	15.61	15.35	15.35
37	NASDAQ	BCBP	Wed, Feb 1, 2006	15.60	15.90	15.45	15.80
36	NASDAQ	BCBP	Tue, Jan 31, 2006	15.40	15.98	15.40	15.94
35	NASDAQ	BCBP	Mon, Jan 30, 2006	15.28	15.55	15.27	15.44
34	NASDAQ	BCBP	Fri, Jan 27, 2006	15.31	15.31	15.31	15.31
33	NASDAQ	BCBP	Thu, Jan 26, 2006	15.35	15.35	15.34	15.34
32	NASDAQ	BCBP	Tue, Jan 24, 2006	15.39	15.40	15.29	15.40
31	NASDAQ	BCBP	Mon, Jan 23, 2006	15.29	15.42	15.27	15.27
30	NASDAQ	BCBP	Fri, Jan 20, 2006	16.05	16.05	15.37	15.37
29	NASDAQ	BCBP	Thu, Jan 19, 2006	15.50	15.50	15.50	15.50
28	NASDAQ	BCBP	Wed, Jan 18, 2006	15.50	15.75	15.50	15.75
27	NASDAQ	BCBP	Tue, Jan 17, 2006	15.26	15.55	15.26	15.50
26	NASDAQ	BCBP	Fri, Jan 13, 2006	15.45	15.45	15.45	15.45
25	NASDAQ	BCBP	Thu, Jan 12, 2006	15.80	15.80	15.45	15.45
24	NASDAQ	BCBP	Wed, Jan 11, 2006	16.34	16.34	15.80	15.80
23	NASDAQ	BCBP	Tue, Jan 10, 2006	15.51	15.51	15.25	15.25
22	NASDAQ	BCBP	Mon, Jan 9, 2006	15.92	15.92	15.60	15.60
21	NASDAQ	BCBP	Fri, Jan 6, 2006	15.75	15.95	15.61	15.95
20	NASDAQ	BCBP	Thu, Jan 5, 2006	15.85	16.00	15.70	15.70
19	NASDAQ	BCBP	Wed, Jan 4, 2006	15.70	15.80	15.70	15.80
18	NASDAQ	BCBP	Tue, Jan 3, 2006	15.60	15.75	15.60	15.75
17	NASDAQ	BCBP	Fri, Dec 30, 2005	15.60	15.60	15.60	15.60
16	NASDAQ	BCBP	Thu, Dec 29, 2005	15.75	15.75	15.60	15.60
15	NASDAQ	BCBP	Wed, Dec 28, 2005	15.73	15.75	15.73	15.75
14	NASDAQ	BCBP	Tue, Dec 27, 2005	15.80	15.80	15.62	15.62
13	NASDAQ	BCBP	Fri, Dec 23, 2005	15.60	15.95	15.60	15.95
12	NASDAQ	BCBP	Thu, Dec 22, 2005	16.21	16.21	15.75	16.00
11	NASDAQ	BCBP	Wed, Dec 21, 2005	16.00	16.00	15.60	15.60
10	NASDAQ	BCBP	Tue, Dec 20, 2005	15.85	16.22	15.65	16.00
9	NASDAQ	BCBP	Mon, Dec 19, 2005	15.55	15.85	15.55	15.65
8	NASDAQ	BCBP	Fri, Dec 16, 2005	15.50	15.65	15.50	15.54
7	NASDAQ	BCBP	Thu, Dec 15, 2005	15.50	15.90	15.50	15.53
6	NASDAQ	BCBP	Wed, Dec 14, 2005	15.38	15.75	15.25	15.50
5	NASDAQ	BCBP	Thu, Nov 10, 2005	16.04	16.04	15.65	15.65
4	NASDAQ	BCBP	Fri, Nov 4, 2005	16.00	16.00	16.00	16.00
3	NASDAQ	BCBP	Tue, May 31, 2005	15.00	15.40	15.00	15.40
2	NASDAQ	BCBP	Mon, Apr 11, 2005	14.60	14.61	14.60	14.61
1	NASDAQ	BCBP	Mon, Mar 14, 2005	16.00	16.00	15.80	16.00
#	Exchange	Symbol	Date	Open	High	Low	Close

BCB Bancorp Inc NASDAQ:BCBP Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024