|
Closing price on 6/18/2020
|
|
| Open |
47.60 |
| High |
49.50 |
| Low |
47.60 |
| Volume |
210 |
| Split-adjusted Price |
43.37 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2020
|
+1.50 / +3.16%
|
47.60
|
49.50
|
47.60
|
49.00
|
47.62
|
43.37
|
210
|
|
|
6/17/2020
|
-0.05 / -0.11%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
42.04
|
160
|
|
|
6/16/2020
|
-0.40 / -0.83%
|
47.90
|
47.90
|
47.55
|
47.55
|
47.73
|
42.09
|
430
|
|
|
6/15/2020
|
-0.05 / -0.10%
|
48.00
|
48.00
|
47.95
|
47.95
|
47.98
|
42.44
|
2,600
|
|
|
6/12/2020
|
-1.70 / -3.42%
|
46.25
|
49.70
|
46.25
|
48.00
|
46.75
|
42.49
|
770
|
|
|
6/11/2020
|
-1.00 / -1.97%
|
50.70
|
50.70
|
48.50
|
49.70
|
49.04
|
43.99
|
2,080
|
|
|
6/10/2020
|
0.00 / 0.00%
|
50.00
|
50.70
|
50.00
|
50.70
|
50.35
|
44.88
|
310
|
|
|
6/9/2020
|
-1.20 / -2.31%
|
50.80
|
51.80
|
50.70
|
50.70
|
50.73
|
44.88
|
4,810
|
|
|
6/8/2020
|
+1.20 / +2.37%
|
50.50
|
51.90
|
50.00
|
51.90
|
50.85
|
45.94
|
4,720
|
|
|
6/5/2020
|
+0.70 / +1.40%
|
49.50
|
51.00
|
49.50
|
50.70
|
50.18
|
44.88
|
1,400
|
|
|
6/4/2020
|
+1.25 / +2.56%
|
52.00
|
52.00
|
50.00
|
50.00
|
50.43
|
44.26
|
3,450
|
|
|
6/3/2020
|
+3.15 / +6.91%
|
46.00
|
48.75
|
46.00
|
48.75
|
48.65
|
43.15
|
740
|
|
|
6/2/2020
|
-3.40 / -6.94%
|
49.00
|
50.00
|
45.60
|
45.60
|
48.05
|
40.36
|
1,540
|
|
|
6/1/2020
|
-2.00 / -3.92%
|
50.80
|
50.80
|
49.00
|
49.00
|
50.00
|
43.37
|
2,040
|
|
|
5/29/2020
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
45.14
|
6,630
|
|
|
5/28/2020
|
0.00 / 0.00%
|
51.60
|
51.60
|
51.00
|
51.00
|
51.33
|
45.14
|
1,130
|
|
|
5/27/2020
|
+0.80 / +1.59%
|
51.60
|
52.90
|
51.00
|
51.00
|
52.04
|
45.14
|
12,260
|
|
|
5/26/2020
|
+1.55 / +3.19%
|
48.65
|
51.00
|
48.65
|
50.20
|
49.62
|
44.43
|
5,320
|
|
|
5/25/2020
|
+3.15 / +6.92%
|
46.90
|
48.65
|
46.90
|
48.65
|
48.24
|
43.06
|
8,830
|
|
|
5/22/2020
|
+1.25 / +2.82%
|
45.00
|
46.00
|
44.90
|
45.50
|
45.15
|
40.27
|
3,920
|
|
|
5/21/2020
|
+0.25 / +0.57%
|
43.50
|
45.00
|
43.50
|
44.25
|
44.32
|
39.17
|
2,640
|
|
|
5/20/2020
|
+0.10 / +0.23%
|
43.50
|
44.00
|
43.40
|
44.00
|
43.73
|
38.95
|
360
|
|
|
5/19/2020
|
+0.80 / +1.86%
|
44.00
|
44.00
|
43.20
|
43.90
|
43.43
|
38.86
|
2,510
|
|
|
5/18/2020
|
-0.90 / -2.05%
|
44.20
|
44.20
|
43.10
|
43.10
|
44.12
|
38.15
|
1,360
|
|
|
5/15/2020
|
+1.00 / +2.33%
|
45.90
|
45.90
|
43.10
|
44.00
|
45.34
|
38.95
|
4,080
|
|
|
5/14/2020
|
-0.10 / -0.23%
|
42.85
|
43.10
|
42.85
|
43.00
|
42.95
|
38.06
|
830
|
|
|
5/13/2020
|
+0.40 / +0.94%
|
42.80
|
43.10
|
42.70
|
43.10
|
42.86
|
38.15
|
1,050
|
|
|
5/12/2020
|
-1.10 / -2.51%
|
43.80
|
43.80
|
42.50
|
42.70
|
42.71
|
37.80
|
6,580
|
|
|
5/11/2020
|
-0.20 / -0.45%
|
44.00
|
44.00
|
42.05
|
43.80
|
43.46
|
38.77
|
970
|
|
|
5/8/2020
|
+0.60 / +1.38%
|
41.05
|
44.00
|
41.00
|
44.00
|
42.80
|
38.95
|
2,570
|
|
|