|
Closing price on 5/11/2022
|
|
| Open |
67.10 |
| High |
71.40 |
| Low |
67.00 |
| Volume |
1,400 |
| Split-adjusted Price |
65.91 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2022
|
-0.10 / -0.14%
|
67.10
|
71.40
|
67.00
|
71.30
|
68.89
|
65.91
|
1,400
|
|
|
5/10/2022
|
-0.10 / -0.14%
|
66.50
|
71.50
|
66.50
|
71.40
|
69.04
|
66.01
|
1,500
|
|
|
5/9/2022
|
+2.40 / +3.47%
|
67.00
|
71.50
|
67.00
|
71.50
|
67.74
|
66.10
|
30,900
|
|
|
5/6/2022
|
+2.10 / +3.13%
|
69.40
|
69.40
|
67.10
|
69.10
|
68.28
|
63.88
|
1,300
|
|
|
5/5/2022
|
-1.40 / -2.05%
|
67.10
|
68.40
|
67.00
|
67.00
|
67.18
|
61.94
|
900
|
|
|
5/4/2022
|
+1.40 / +2.09%
|
68.90
|
68.90
|
68.40
|
68.40
|
68.60
|
63.23
|
400
|
|
|
4/29/2022
|
-0.10 / -0.15%
|
67.00
|
69.40
|
67.00
|
67.00
|
67.44
|
61.94
|
2,000
|
|
|
4/28/2022
|
-0.30 / -0.45%
|
67.00
|
67.40
|
67.00
|
67.10
|
67.26
|
62.03
|
700
|
|
|
4/27/2022
|
0.00 / 0.00%
|
67.00
|
68.80
|
67.00
|
67.40
|
67.46
|
62.31
|
2,800
|
|
|
4/26/2022
|
+0.40 / +0.60%
|
67.00
|
68.90
|
67.00
|
67.40
|
67.18
|
62.31
|
1,300
|
|
|
4/25/2022
|
0.00 / 0.00%
|
67.00
|
67.10
|
67.00
|
67.00
|
67.01
|
61.94
|
2,100
|
|
|
4/22/2022
|
-2.60 / -3.74%
|
64.80
|
69.90
|
64.80
|
67.00
|
66.83
|
61.94
|
3,900
|
|
|
4/21/2022
|
+3.20 / +4.82%
|
69.80
|
69.80
|
63.50
|
69.60
|
66.76
|
64.34
|
2,400
|
|
|
4/20/2022
|
-1.60 / -2.35%
|
68.00
|
70.00
|
65.00
|
66.40
|
67.77
|
61.38
|
1,900
|
|
|
4/19/2022
|
0.00 / 0.00%
|
64.30
|
69.90
|
64.30
|
68.00
|
67.15
|
62.86
|
3,900
|
|
|
4/18/2022
|
-4.00 / -5.56%
|
67.10
|
70.80
|
67.00
|
68.00
|
68.69
|
62.86
|
3,600
|
|
|
4/15/2022
|
-2.40 / -3.23%
|
69.30
|
74.40
|
69.30
|
72.00
|
71.70
|
66.56
|
1,000
|
|
|
4/14/2022
|
+4.40 / +6.29%
|
72.90
|
74.50
|
65.60
|
74.40
|
70.49
|
68.78
|
4,100
|
|
|
4/13/2022
|
+0.20 / +0.29%
|
71.50
|
74.00
|
65.00
|
70.00
|
68.23
|
64.71
|
5,800
|
|
|
4/12/2022
|
-4.00 / -5.42%
|
70.00
|
73.80
|
69.80
|
69.80
|
70.95
|
64.53
|
2,100
|
|
|
4/8/2022
|
-2.00 / -2.64%
|
73.90
|
73.90
|
70.50
|
73.80
|
72.16
|
68.22
|
2,500
|
|
|
4/7/2022
|
+4.80 / +6.76%
|
71.00
|
75.90
|
66.80
|
75.80
|
71.83
|
70.07
|
2,600
|
|
|
4/6/2022
|
-3.60 / -4.83%
|
70.00
|
79.50
|
69.90
|
71.00
|
75.65
|
65.64
|
4,500
|
|
|
4/5/2022
|
-0.20 / -0.27%
|
69.80
|
74.80
|
69.60
|
74.60
|
71.70
|
68.96
|
5,300
|
|
|
4/4/2022
|
0.00 / 0.00%
|
74.70
|
74.80
|
69.60
|
74.80
|
72.11
|
69.15
|
2,100
|
|
|
4/1/2022
|
-0.10 / -0.13%
|
74.70
|
74.90
|
70.00
|
74.80
|
73.75
|
69.15
|
800
|
|
|
3/31/2022
|
+4.40 / +6.24%
|
67.00
|
75.40
|
65.60
|
74.90
|
71.14
|
69.24
|
5,600
|
|
|
3/30/2022
|
0.00 / 0.00%
|
65.70
|
70.50
|
65.70
|
70.50
|
69.50
|
65.17
|
2,000
|
|
|
3/29/2022
|
+0.50 / +0.71%
|
65.50
|
70.50
|
65.50
|
70.50
|
70.12
|
65.17
|
1,400
|
|
|
3/28/2022
|
+0.50 / +0.72%
|
68.90
|
70.80
|
65.00
|
70.00
|
68.36
|
64.71
|
3,500
|
|
|