|
Closing price on 2/18/2021
|
|
| Open |
62.00 |
| High |
62.00 |
| Low |
61.00 |
| Volume |
2,700 |
| Split-adjusted Price |
53.99 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2021
|
-1.30 / -2.09%
|
62.00
|
62.00
|
61.00
|
61.00
|
61.67
|
53.99
|
2,700
|
|
|
2/17/2021
|
0.00 / 0.00%
|
62.10
|
62.30
|
62.10
|
62.30
|
62.30
|
55.14
|
1,200
|
|
|
2/9/2021
|
+2.30 / +3.83%
|
62.60
|
62.60
|
60.10
|
62.30
|
60.96
|
55.14
|
800
|
|
|
2/8/2021
|
-2.80 / -4.46%
|
67.00
|
67.00
|
59.50
|
60.00
|
61.73
|
53.11
|
800
|
|
|
2/5/2021
|
+4.10 / +6.98%
|
59.00
|
62.80
|
59.00
|
62.80
|
62.03
|
55.59
|
1,100
|
|
|
2/4/2021
|
-2.70 / -4.40%
|
61.40
|
61.50
|
58.70
|
58.70
|
60.08
|
51.96
|
400
|
|
|
2/3/2021
|
0.00 / 0.00%
|
61.30
|
61.40
|
61.30
|
61.40
|
61.39
|
54.35
|
800
|
|
|
2/2/2021
|
-0.20 / -0.32%
|
61.40
|
61.60
|
61.40
|
61.40
|
61.48
|
54.35
|
2,800
|
|
|
2/1/2021
|
0.00 / 0.00%
|
61.60
|
61.60
|
61.60
|
61.60
|
61.60
|
54.53
|
1,000
|
|
|
1/29/2021
|
+3.90 / +6.76%
|
60.10
|
61.60
|
60.10
|
61.60
|
60.70
|
54.53
|
500
|
|
|
1/28/2021
|
-4.30 / -6.94%
|
57.80
|
61.00
|
57.70
|
57.70
|
57.98
|
51.07
|
6,800
|
|
|
1/27/2021
|
-1.70 / -2.67%
|
60.10
|
62.00
|
60.10
|
62.00
|
61.37
|
54.88
|
300
|
|
|
1/26/2021
|
-0.70 / -1.09%
|
61.10
|
63.70
|
61.10
|
63.70
|
61.41
|
56.38
|
1,100
|
|
|
1/25/2021
|
-0.60 / -0.92%
|
64.20
|
64.40
|
64.20
|
64.40
|
64.22
|
57.00
|
2,500
|
|
|
1/22/2021
|
+1.00 / +1.56%
|
64.00
|
65.00
|
63.80
|
65.00
|
64.05
|
57.53
|
1,100
|
|
|
1/21/2021
|
+3.00 / +4.92%
|
61.00
|
64.00
|
61.00
|
64.00
|
63.63
|
56.65
|
800
|
|
|
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
|
|
|