|
Closing price on 12/3/2020
|
|
| Open |
49.30 |
| High |
51.00 |
| Low |
49.30 |
| Volume |
5,510 |
| Split-adjusted Price |
45.14 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2020
|
-0.90 / -1.80%
|
50.10
|
50.10
|
49.00
|
49.10
|
50.02
|
43.46
|
1,510
|
|
|
11/20/2020
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
44.26
|
900
|
|
|
11/19/2020
|
+1.50 / +3.09%
|
48.70
|
50.00
|
48.70
|
50.00
|
49.84
|
44.26
|
410
|
|
|
11/18/2020
|
-1.80 / -3.58%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
42.93
|
40
|
|
|
11/17/2020
|
0.00 / 0.00%
|
50.30
|
50.30
|
50.30
|
50.30
|
50.30
|
44.52
|
1,960
|
|
|
11/16/2020
|
+0.40 / +0.80%
|
50.90
|
50.90
|
50.30
|
50.30
|
50.50
|
44.52
|
60
|
|
|
11/13/2020
|
0.00 / 0.00%
|
50.40
|
50.40
|
49.90
|
49.90
|
49.91
|
44.17
|
510
|
|
|
11/12/2020
|
+0.10 / +0.20%
|
49.85
|
49.90
|
49.80
|
49.90
|
49.89
|
44.17
|
470
|
|
|
11/11/2020
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
44.08
|
0
|
|
|
11/10/2020
|
0.00 / 0.00%
|
50.70
|
50.70
|
49.80
|
49.80
|
50.44
|
44.08
|
280
|
|
|
11/9/2020
|
+1.80 / +3.75%
|
48.10
|
50.20
|
48.00
|
49.80
|
48.09
|
44.08
|
1,240
|
|
|
11/6/2020
|
-2.20 / -4.38%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
42.49
|
10
|
|
|
11/5/2020
|
0.00 / 0.00%
|
50.20
|
50.20
|
50.20
|
50.20
|
50.20
|
44.43
|
0
|
|
|
11/4/2020
|
-0.30 / -0.59%
|
48.60
|
50.20
|
48.60
|
50.20
|
49.93
|
44.43
|
470
|
|
|
11/3/2020
|
+2.40 / +4.99%
|
48.20
|
50.50
|
48.20
|
50.50
|
48.27
|
44.70
|
310
|
|
|
11/2/2020
|
-3.10 / -6.05%
|
48.50
|
51.00
|
47.80
|
48.10
|
48.93
|
42.58
|
860
|
|
|
10/30/2020
|
0.00 / 0.00%
|
51.20
|
51.20
|
51.20
|
51.20
|
51.20
|
45.32
|
0
|
|
|
10/29/2020
|
+1.25 / +2.50%
|
50.00
|
51.50
|
50.00
|
51.20
|
51.47
|
45.32
|
9,500
|
|
|
10/28/2020
|
+1.75 / +3.63%
|
49.00
|
49.95
|
49.00
|
49.95
|
49.95
|
44.21
|
60
|
|
|
10/27/2020
|
-2.30 / -4.55%
|
48.20
|
48.20
|
48.20
|
48.20
|
48.20
|
42.66
|
100
|
|
|
10/26/2020
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
44.70
|
3,910
|
|
|
10/23/2020
|
+0.50 / +1.00%
|
49.80
|
51.40
|
48.00
|
50.50
|
50.38
|
44.70
|
2,620
|
|
|