Closing price on 1/29/2024
|
|
Open |
52.90 |
High |
52.90 |
Low |
52.50 |
Volume |
200 |
Split-adjusted Price |
50.95 |
|
|
BBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/29/2024
|
+2.00 / +3.96%
|
52.90
|
52.90
|
52.50
|
52.50
|
52.70
|
50.95
|
200
|
|
1/26/2024
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
49.01
|
0
|
|
1/25/2024
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
49.01
|
400
|
|
1/24/2024
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
49.01
|
700
|
|
1/23/2024
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.40
|
50.50
|
50.49
|
49.01
|
700
|
|
1/22/2024
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
49.01
|
1,000
|
|
1/19/2024
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
49.01
|
300
|
|
1/18/2024
|
+0.20 / +0.40%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
49.01
|
1,400
|
|
1/17/2024
|
-1.00 / -1.95%
|
50.20
|
50.30
|
50.20
|
50.30
|
50.23
|
48.81
|
400
|
|
1/16/2024
|
0.00 / 0.00%
|
51.30
|
51.30
|
51.30
|
51.30
|
51.30
|
49.79
|
0
|
|
1/15/2024
|
0.00 / 0.00%
|
51.30
|
51.30
|
51.30
|
51.30
|
51.30
|
49.79
|
0
|
|
1/12/2024
|
-0.10 / -0.19%
|
51.40
|
51.40
|
51.00
|
51.30
|
51.29
|
49.79
|
700
|
|
1/11/2024
|
+0.80 / +1.58%
|
50.00
|
51.40
|
50.00
|
51.40
|
50.35
|
49.88
|
400
|
|
1/10/2024
|
0.00 / 0.00%
|
50.60
|
50.60
|
50.60
|
50.60
|
50.60
|
49.11
|
0
|
|
1/9/2024
|
+0.10 / +0.20%
|
50.50
|
53.00
|
50.50
|
50.60
|
51.28
|
49.11
|
1,300
|
|
1/8/2024
|
+0.50 / +1.00%
|
50.00
|
50.90
|
50.00
|
50.50
|
50.36
|
49.01
|
2,700
|
|
1/5/2024
|
0.00 / 0.00%
|
50.10
|
50.10
|
50.00
|
50.00
|
50.02
|
48.52
|
1,600
|
|
1/4/2024
|
-0.20 / -0.40%
|
50.00
|
50.20
|
50.00
|
50.00
|
50.02
|
48.52
|
2,000
|
|
1/3/2024
|
+0.50 / +1.01%
|
49.80
|
50.90
|
49.80
|
50.20
|
50.18
|
48.72
|
400
|
|
1/2/2024
|
-0.40 / -0.80%
|
50.10
|
50.10
|
49.70
|
49.70
|
49.75
|
48.23
|
1,200
|
|
12/29/2023
|
+0.50 / +1.01%
|
50.00
|
50.90
|
49.60
|
50.10
|
49.76
|
48.62
|
3,200
|
|
12/28/2023
|
-1.30 / -2.55%
|
50.90
|
50.90
|
49.60
|
49.60
|
50.03
|
48.14
|
1,200
|
|
12/27/2023
|
+1.60 / +3.25%
|
50.00
|
50.90
|
50.00
|
50.90
|
50.39
|
49.40
|
6,800
|
|
12/26/2023
|
-3.70 / -6.98%
|
50.80
|
50.80
|
49.30
|
49.30
|
49.45
|
47.84
|
9,800
|
|
12/25/2023
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
51.44
|
0
|
|
12/22/2023
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
51.44
|
0
|
|
12/21/2023
|
-1.50 / -2.75%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
51.44
|
100
|
|
12/20/2023
|
+2.50 / +4.81%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
52.89
|
100
|
|
12/19/2023
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
50.46
|
0
|
|
12/18/2023
|
+0.50 / +0.97%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
50.46
|
200
|
|
|