|
Closing price on 6/30/2020
|
|
| Open |
46.15 |
| High |
49.50 |
| Low |
46.15 |
| Volume |
980 |
| Split-adjusted Price |
42.93 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2020
|
-1.00 / -2.02%
|
46.15
|
49.50
|
46.15
|
48.50
|
47.96
|
42.93
|
980
|
|
|
6/29/2020
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
43.82
|
0
|
|
|
6/26/2020
|
-0.50 / -1.00%
|
47.20
|
49.80
|
47.20
|
49.50
|
49.49
|
43.82
|
3,920
|
|
|
6/25/2020
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
44.26
|
2,200
|
|
|
6/24/2020
|
0.00 / 0.00%
|
48.30
|
50.00
|
48.30
|
50.00
|
50.00
|
44.26
|
180
|
|
|
6/23/2020
|
+0.10 / +0.20%
|
50.00
|
50.00
|
49.90
|
50.00
|
50.00
|
44.26
|
1,020
|
|
|
6/22/2020
|
+0.90 / +1.84%
|
49.00
|
49.90
|
48.00
|
49.90
|
48.99
|
44.17
|
5,430
|
|
|
6/19/2020
|
0.00 / 0.00%
|
47.50
|
49.00
|
47.50
|
49.00
|
48.25
|
43.37
|
70
|
|
|
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
|
|
|