|
Closing price on 1/20/2021
|
|
| Open |
65.00 |
| High |
65.00 |
| Low |
60.60 |
| Volume |
33,100 |
| Split-adjusted Price |
53.99 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2021
|
-4.00 / -6.15%
|
65.00
|
65.00
|
60.60
|
61.00
|
61.45
|
53.99
|
33,100
|
|
|
1/19/2021
|
-0.70 / -1.07%
|
65.70
|
65.70
|
65.00
|
65.00
|
65.14
|
57.53
|
3,400
|
|
|
1/18/2021
|
-2.30 / -3.38%
|
65.70
|
65.70
|
65.70
|
65.70
|
65.70
|
58.15
|
100
|
|
|
1/15/2021
|
-0.30 / -0.44%
|
68.50
|
68.50
|
67.00
|
68.00
|
68.04
|
60.19
|
62,600
|
|
|
1/14/2021
|
+1.30 / +1.94%
|
68.00
|
68.30
|
66.80
|
68.30
|
67.03
|
60.46
|
3,500
|
|
|
1/13/2021
|
-0.80 / -1.18%
|
67.80
|
67.80
|
67.00
|
67.00
|
67.55
|
59.31
|
4,200
|
|
|
1/12/2021
|
-0.20 / -0.29%
|
68.00
|
68.00
|
67.80
|
67.80
|
67.97
|
60.01
|
30,500
|
|
|
1/11/2021
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
60.19
|
1,700
|
|
|
1/8/2021
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
60.19
|
2,700
|
|
|
1/7/2021
|
+0.80 / +1.19%
|
65.00
|
68.00
|
65.00
|
68.00
|
65.85
|
60.19
|
6,800
|
|
|
1/6/2021
|
-3.80 / -5.35%
|
69.90
|
69.90
|
67.00
|
67.20
|
67.76
|
59.48
|
3,100
|
|
|
1/5/2021
|
+2.40 / +3.50%
|
67.00
|
72.50
|
64.00
|
71.00
|
68.60
|
62.85
|
6,000
|
|
|
1/4/2021
|
-1.50 / -2.14%
|
70.10
|
70.10
|
65.20
|
68.60
|
66.78
|
60.72
|
5,500
|
|
|
12/31/2020
|
-4.40 / -5.91%
|
69.30
|
71.50
|
69.30
|
70.10
|
69.41
|
62.05
|
63,820
|
|
|
12/30/2020
|
+3.60 / +5.08%
|
75.00
|
75.00
|
67.00
|
74.50
|
69.37
|
65.94
|
7,530
|
|
|
12/29/2020
|
+4.60 / +6.94%
|
66.30
|
70.90
|
66.30
|
70.90
|
70.57
|
62.76
|
6,813,330
|
|
|
12/28/2020
|
+4.30 / +6.94%
|
62.50
|
66.30
|
62.50
|
66.30
|
65.19
|
58.69
|
84,060
|
|
|
12/25/2020
|
+4.00 / +6.90%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
54.88
|
198,590
|
|
|
12/24/2020
|
-0.90 / -1.53%
|
59.00
|
59.00
|
58.00
|
58.00
|
58.21
|
51.34
|
207,402
|
|
|
12/23/2020
|
-0.10 / -0.17%
|
59.00
|
59.00
|
58.80
|
58.90
|
58.83
|
52.14
|
3,770
|
|
|
12/22/2020
|
+0.80 / +1.37%
|
59.00
|
60.00
|
59.00
|
59.00
|
59.45
|
52.22
|
460
|
|
|
12/21/2020
|
-2.30 / -3.80%
|
60.00
|
60.00
|
58.20
|
58.20
|
59.59
|
51.52
|
2,210
|
|
|
12/18/2020
|
+0.50 / +0.83%
|
58.50
|
60.50
|
58.50
|
60.50
|
60.13
|
53.55
|
280
|
|
|
12/17/2020
|
-0.50 / -0.83%
|
60.50
|
61.00
|
60.00
|
60.00
|
60.26
|
53.11
|
2,260
|
|
|
12/16/2020
|
-2.50 / -3.97%
|
63.00
|
63.00
|
60.50
|
60.50
|
60.96
|
53.55
|
1,220
|
|
|
12/15/2020
|
0.00 / 0.00%
|
62.50
|
63.00
|
62.50
|
63.00
|
62.99
|
55.76
|
2,030
|
|
|
12/14/2020
|
+1.90 / +3.11%
|
64.80
|
64.90
|
61.00
|
63.00
|
61.35
|
55.76
|
10,220
|
|
|
12/11/2020
|
+1.60 / +2.69%
|
62.20
|
63.00
|
59.80
|
61.10
|
61.76
|
54.08
|
9,000
|
|
|
12/10/2020
|
+1.90 / +3.30%
|
58.00
|
59.50
|
58.00
|
59.50
|
58.82
|
52.67
|
6,000
|
|
|
12/9/2020
|
+3.70 / +6.86%
|
57.00
|
57.60
|
56.00
|
57.60
|
57.31
|
50.98
|
7,200
|
|
|