|
Closing price on 4/20/2020
|
|
| Open |
44.00 |
| High |
45.00 |
| Low |
43.80 |
| Volume |
12,600 |
| Split-adjusted Price |
39.39 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2020
|
+0.50 / +1.14%
|
44.00
|
45.00
|
43.80
|
44.50
|
44.21
|
39.39
|
12,600
|
|
|
4/17/2020
|
-0.90 / -2.00%
|
45.00
|
45.50
|
43.70
|
44.00
|
44.06
|
38.95
|
16,340
|
|
|
4/16/2020
|
+2.70 / +6.40%
|
44.20
|
45.10
|
44.00
|
44.90
|
44.23
|
39.74
|
5,290
|
|
|
4/15/2020
|
-1.40 / -3.21%
|
42.10
|
43.60
|
42.10
|
42.20
|
42.51
|
37.35
|
8,350
|
|
|
4/14/2020
|
-1.30 / -2.90%
|
42.50
|
44.10
|
42.50
|
43.60
|
42.86
|
38.59
|
2,590
|
|
|
4/13/2020
|
-0.10 / -0.22%
|
44.90
|
44.90
|
44.90
|
44.90
|
44.90
|
39.74
|
100
|
|
|
4/10/2020
|
-0.05 / -0.11%
|
42.20
|
45.00
|
42.20
|
45.00
|
43.60
|
39.83
|
20
|
|
|
4/9/2020
|
+0.05 / +0.11%
|
44.50
|
45.05
|
42.00
|
45.05
|
42.29
|
39.88
|
1,750
|
|
|
4/8/2020
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
39.83
|
340
|
|
|
4/7/2020
|
-2.00 / -4.26%
|
47.95
|
47.95
|
44.50
|
45.00
|
44.68
|
39.83
|
470
|
|
|
4/6/2020
|
+0.50 / +1.08%
|
47.00
|
47.00
|
46.50
|
47.00
|
46.88
|
41.60
|
500
|
|
|
4/3/2020
|
+1.45 / +3.22%
|
48.00
|
48.00
|
46.00
|
46.50
|
47.13
|
41.16
|
60
|
|
|
4/1/2020
|
+1.05 / +2.39%
|
41.10
|
45.05
|
41.10
|
45.05
|
42.86
|
39.88
|
350
|
|
|
3/31/2020
|
+2.00 / +4.76%
|
44.90
|
44.90
|
40.50
|
44.00
|
44.44
|
38.95
|
180
|
|
|
3/30/2020
|
-2.60 / -5.83%
|
44.80
|
44.80
|
42.00
|
42.00
|
43.40
|
37.18
|
110
|
|
|
3/27/2020
|
+2.55 / +6.06%
|
44.65
|
44.65
|
44.50
|
44.60
|
44.60
|
39.48
|
50
|
|
|
3/26/2020
|
-1.95 / -4.43%
|
46.95
|
46.95
|
41.50
|
42.05
|
45.65
|
37.22
|
3,680
|
|
|
3/25/2020
|
-2.80 / -5.98%
|
44.50
|
44.50
|
44.00
|
44.00
|
44.25
|
38.95
|
1,120
|
|
|
3/24/2020
|
+3.05 / +6.97%
|
46.00
|
46.80
|
45.00
|
46.80
|
46.15
|
41.43
|
640
|
|
|
3/23/2020
|
-3.25 / -6.91%
|
46.90
|
46.90
|
43.75
|
43.75
|
45.33
|
38.73
|
230
|
|
|
3/20/2020
|
-1.20 / -2.49%
|
51.00
|
51.00
|
44.90
|
47.00
|
45.38
|
41.60
|
1,300
|
|
|
3/19/2020
|
-0.10 / -0.21%
|
45.00
|
48.20
|
45.00
|
48.20
|
45.45
|
42.66
|
110
|
|
|
3/18/2020
|
+2.80 / +6.15%
|
45.45
|
48.30
|
45.45
|
48.30
|
46.88
|
42.75
|
120
|
|
|
3/17/2020
|
-0.30 / -0.66%
|
45.00
|
48.00
|
45.00
|
45.50
|
47.17
|
40.27
|
530
|
|
|
3/16/2020
|
-1.70 / -3.58%
|
45.80
|
45.80
|
45.80
|
45.80
|
45.80
|
40.54
|
120
|
|
|
3/13/2020
|
-0.10 / -0.21%
|
47.60
|
47.60
|
44.30
|
47.50
|
44.93
|
42.04
|
690
|
|
|
3/12/2020
|
-0.50 / -1.04%
|
48.10
|
48.10
|
44.75
|
47.60
|
44.83
|
42.13
|
580
|
|
|
3/11/2020
|
-0.10 / -0.21%
|
45.05
|
48.20
|
45.05
|
48.10
|
46.60
|
42.58
|
90
|
|
|
3/10/2020
|
-0.30 / -0.62%
|
47.00
|
48.50
|
45.20
|
48.20
|
45.88
|
42.66
|
850
|
|
|
3/9/2020
|
-0.30 / -0.61%
|
49.80
|
49.80
|
48.50
|
48.50
|
48.84
|
42.93
|
430
|
|
|