Closing price on 4/27/2023
|
|
Open |
59.70 |
High |
59.70 |
Low |
59.00 |
Volume |
1,000 |
Split-adjusted Price |
55.32 |
|
|
BBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/27/2023
|
-0.60 / -1.01%
|
59.70
|
59.70
|
59.00
|
59.00
|
59.63
|
55.32
|
1,000
|
|
4/26/2023
|
-0.40 / -0.67%
|
59.60
|
59.60
|
56.30
|
59.60
|
58.78
|
55.88
|
400
|
|
4/25/2023
|
-0.80 / -1.32%
|
56.70
|
60.00
|
56.70
|
60.00
|
57.03
|
56.26
|
1,000
|
|
4/24/2023
|
+3.70 / +6.48%
|
54.20
|
60.80
|
54.20
|
60.80
|
56.40
|
57.01
|
300
|
|
4/21/2023
|
-2.30 / -3.87%
|
57.00
|
59.20
|
57.00
|
57.10
|
58.37
|
53.54
|
1,600
|
|
4/20/2023
|
0.00 / 0.00%
|
59.40
|
59.40
|
59.40
|
59.40
|
59.40
|
55.70
|
0
|
|
4/19/2023
|
0.00 / 0.00%
|
59.40
|
59.40
|
59.40
|
59.40
|
59.40
|
55.70
|
0
|
|
4/18/2023
|
+3.40 / +6.07%
|
59.60
|
59.60
|
54.70
|
59.40
|
56.02
|
55.70
|
1,200
|
|
4/17/2023
|
-4.20 / -6.98%
|
59.70
|
59.70
|
56.00
|
56.00
|
57.85
|
52.51
|
200
|
|
4/14/2023
|
+3.30 / +5.80%
|
60.40
|
60.40
|
55.40
|
60.20
|
59.82
|
56.45
|
900
|
|
4/13/2023
|
+3.70 / +6.95%
|
53.40
|
56.90
|
53.40
|
56.90
|
55.15
|
53.35
|
400
|
|
4/12/2023
|
+2.00 / +3.91%
|
51.60
|
54.70
|
51.60
|
53.20
|
53.17
|
49.88
|
300
|
|
4/11/2023
|
-3.00 / -5.54%
|
51.20
|
51.20
|
51.20
|
51.20
|
51.20
|
48.01
|
100
|
|
4/10/2023
|
-2.90 / -5.08%
|
54.20
|
54.20
|
54.20
|
54.20
|
54.20
|
50.82
|
700
|
|
4/7/2023
|
-4.10 / -6.70%
|
57.10
|
57.10
|
57.10
|
57.10
|
57.10
|
53.54
|
200
|
|
4/6/2023
|
-0.20 / -0.33%
|
60.00
|
61.20
|
60.00
|
61.20
|
61.00
|
57.38
|
600
|
|
4/5/2023
|
+3.60 / +6.23%
|
57.60
|
61.40
|
57.00
|
61.40
|
57.68
|
57.57
|
1,200
|
|
4/4/2023
|
-0.10 / -0.17%
|
57.90
|
57.90
|
57.80
|
57.80
|
57.85
|
54.20
|
1,000
|
|
4/3/2023
|
+1.90 / +3.39%
|
56.00
|
57.90
|
56.00
|
57.90
|
57.19
|
54.29
|
1,600
|
|
3/31/2023
|
+0.90 / +1.63%
|
55.50
|
56.00
|
55.50
|
56.00
|
55.75
|
52.51
|
200
|
|
3/30/2023
|
-2.60 / -4.51%
|
55.20
|
55.20
|
55.10
|
55.10
|
55.15
|
51.66
|
200
|
|
3/29/2023
|
0.00 / 0.00%
|
57.70
|
57.70
|
57.70
|
57.70
|
57.70
|
54.10
|
0
|
|
3/28/2023
|
0.00 / 0.00%
|
57.70
|
57.70
|
57.70
|
57.70
|
57.70
|
54.10
|
0
|
|
3/27/2023
|
-1.20 / -2.04%
|
57.70
|
58.00
|
57.70
|
57.70
|
57.74
|
54.10
|
1,600
|
|
3/24/2023
|
-3.10 / -5.00%
|
57.70
|
58.90
|
57.70
|
58.90
|
57.78
|
55.23
|
2,000
|
|
3/23/2023
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
58.13
|
0
|
|
3/22/2023
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
58.13
|
0
|
|
3/21/2023
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
58.13
|
0
|
|
3/20/2023
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
58.13
|
0
|
|
3/17/2023
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
58.13
|
0
|
|
|