|
Closing price on 1/5/2021
|
|
| Open |
67.00 |
| High |
72.50 |
| Low |
64.00 |
| Volume |
6,000 |
| Split-adjusted Price |
62.85 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2020
|
+3.50 / +6.94%
|
50.40
|
53.90
|
50.10
|
53.90
|
52.14
|
47.71
|
24,900
|
|
|
12/7/2020
|
-0.10 / -0.20%
|
50.50
|
51.00
|
50.40
|
50.40
|
50.67
|
44.61
|
6,470
|
|
|
12/4/2020
|
-0.50 / -0.98%
|
51.00
|
51.30
|
50.50
|
50.50
|
50.85
|
44.70
|
7,770
|
|
|
12/3/2020
|
+1.75 / +3.55%
|
49.30
|
51.00
|
49.30
|
51.00
|
50.01
|
45.14
|
5,510
|
|
|
12/2/2020
|
-0.75 / -1.50%
|
50.00
|
50.00
|
48.30
|
49.25
|
49.52
|
43.59
|
1,250
|
|
|
12/1/2020
|
+1.00 / +2.04%
|
49.00
|
50.00
|
49.00
|
50.00
|
49.95
|
44.26
|
2,930
|
|
|
11/30/2020
|
-1.00 / -2.00%
|
50.00
|
50.10
|
49.00
|
49.00
|
50.03
|
43.37
|
2,610
|
|
|
11/27/2020
|
+0.90 / +1.83%
|
48.80
|
50.20
|
48.05
|
50.00
|
48.43
|
44.26
|
1,920
|
|
|
11/26/2020
|
0.00 / 0.00%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
43.46
|
0
|
|
|
11/25/2020
|
0.00 / 0.00%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
43.46
|
0
|
|
|
11/24/2020
|
0.00 / 0.00%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
43.46
|
0
|
|
|