|
Closing price on 5/8/2018
|
|
| Open |
76.00 |
| High |
81.90 |
| Low |
75.50 |
| Volume |
2,270 |
| Split-adjusted Price |
70.10 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2018
|
-0.60 / -0.75%
|
76.00
|
81.90
|
75.50
|
79.40
|
78.41
|
70.10
|
2,270
|
|
|
5/7/2018
|
-0.90 / -1.11%
|
75.50
|
80.00
|
75.40
|
80.00
|
76.32
|
70.63
|
380
|
|
|
5/4/2018
|
+1.90 / +2.41%
|
80.90
|
80.90
|
80.90
|
80.90
|
80.90
|
71.42
|
50
|
|
|
5/3/2018
|
-1.50 / -1.86%
|
80.50
|
80.50
|
74.90
|
79.00
|
76.36
|
69.75
|
2,580
|
|
|
5/2/2018
|
+1.60 / +2.03%
|
79.00
|
80.50
|
78.90
|
80.50
|
79.07
|
71.07
|
2,150
|
|
|
4/27/2018
|
+4.50 / +6.05%
|
74.40
|
78.90
|
74.40
|
78.90
|
77.42
|
69.66
|
310
|
|
|
4/26/2018
|
+1.90 / +2.62%
|
72.50
|
75.00
|
71.00
|
74.40
|
72.81
|
65.69
|
2,280
|
|
|
4/24/2018
|
-2.60 / -3.46%
|
75.10
|
75.10
|
72.50
|
72.50
|
75.00
|
64.01
|
3,000
|
|
|
4/23/2018
|
-0.40 / -0.53%
|
75.50
|
79.80
|
75.10
|
75.10
|
76.38
|
66.30
|
6,290
|
|
|
4/20/2018
|
+0.50 / +0.67%
|
76.30
|
76.30
|
75.00
|
75.50
|
75.28
|
66.66
|
890
|
|
|
4/19/2018
|
-4.90 / -6.13%
|
80.80
|
80.80
|
75.00
|
75.00
|
79.31
|
66.21
|
290
|
|
|
4/18/2018
|
-0.10 / -0.13%
|
82.30
|
82.30
|
79.70
|
79.90
|
80.33
|
70.54
|
610
|
|
|
4/17/2018
|
-0.70 / -0.87%
|
80.50
|
84.00
|
80.00
|
80.00
|
83.33
|
70.63
|
180
|
|
|
4/16/2018
|
+2.90 / +3.73%
|
77.80
|
80.70
|
77.80
|
80.70
|
80.00
|
71.25
|
50
|
|
|
4/13/2018
|
-5.70 / -6.83%
|
77.90
|
83.40
|
77.70
|
77.80
|
77.87
|
68.69
|
3,570
|
|
|
4/12/2018
|
+4.00 / +5.03%
|
75.00
|
83.50
|
75.00
|
83.50
|
79.25
|
73.72
|
110
|
|
|
4/11/2018
|
-3.30 / -3.99%
|
79.00
|
79.50
|
79.00
|
79.50
|
79.25
|
70.19
|
510
|
|
|
4/10/2018
|
0.00 / 0.00%
|
82.80
|
82.80
|
82.80
|
82.80
|
82.80
|
73.10
|
0
|
|
|
4/9/2018
|
-0.70 / -0.84%
|
85.50
|
85.50
|
82.80
|
82.80
|
83.72
|
73.10
|
430
|
|
|
4/6/2018
|
-0.90 / -1.07%
|
83.80
|
83.80
|
83.00
|
83.50
|
83.53
|
73.72
|
130
|
|
|
4/5/2018
|
0.00 / 0.00%
|
84.70
|
84.70
|
84.40
|
84.40
|
84.55
|
74.51
|
100
|
|
|
4/4/2018
|
+0.80 / +0.96%
|
81.20
|
84.90
|
80.00
|
84.40
|
81.58
|
74.51
|
760
|
|
|
4/3/2018
|
-2.40 / -2.79%
|
81.20
|
84.40
|
81.20
|
83.60
|
81.82
|
73.81
|
1,320
|
|
|
4/2/2018
|
+3.00 / +3.61%
|
83.00
|
87.00
|
78.10
|
86.00
|
85.00
|
75.93
|
400
|
|
|
3/30/2018
|
-1.00 / -1.19%
|
79.10
|
84.50
|
79.10
|
83.00
|
80.00
|
73.28
|
50
|
|
|
3/29/2018
|
+2.40 / +2.94%
|
81.60
|
85.00
|
81.60
|
84.00
|
82.29
|
74.16
|
960
|
|
|
3/28/2018
|
+1.30 / +1.62%
|
85.00
|
85.00
|
81.60
|
81.60
|
84.97
|
72.04
|
1,020
|
|
|
3/27/2018
|
-2.90 / -3.49%
|
83.20
|
86.00
|
80.20
|
80.30
|
82.61
|
70.89
|
230
|
|
|
3/26/2018
|
-5.50 / -6.20%
|
82.60
|
84.90
|
82.50
|
83.20
|
83.41
|
73.45
|
2,050
|
|
|
3/23/2018
|
0.00 / 0.00%
|
88.70
|
88.70
|
88.70
|
88.70
|
88.70
|
78.31
|
10
|
|
|