Closing price on 6/8/2023
|
|
Open |
57.40 |
High |
57.50 |
Low |
57.30 |
Volume |
600 |
Split-adjusted Price |
53.91 |
|
|
BBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/8/2023
|
+0.90 / +1.59%
|
57.40
|
57.50
|
57.30
|
57.50
|
57.43
|
53.91
|
600
|
|
6/7/2023
|
-1.50 / -2.58%
|
55.40
|
56.60
|
55.40
|
56.60
|
55.60
|
53.07
|
1,400
|
|
6/6/2023
|
+3.10 / +5.64%
|
58.10
|
58.40
|
58.10
|
58.10
|
58.27
|
54.48
|
600
|
|
6/5/2023
|
-0.70 / -1.26%
|
55.10
|
56.00
|
54.60
|
55.00
|
54.96
|
51.57
|
1,400
|
|
6/2/2023
|
-1.60 / -2.79%
|
57.00
|
59.90
|
55.60
|
55.70
|
57.01
|
52.23
|
1,400
|
|
6/1/2023
|
0.00 / 0.00%
|
57.30
|
57.30
|
57.30
|
57.30
|
57.30
|
53.73
|
100
|
|
5/31/2023
|
+1.60 / +2.87%
|
57.50
|
57.50
|
57.30
|
57.30
|
57.38
|
53.73
|
600
|
|
5/30/2023
|
-1.80 / -3.13%
|
55.50
|
57.50
|
55.50
|
55.70
|
55.50
|
52.23
|
1,100
|
|
5/29/2023
|
+0.10 / +0.17%
|
57.40
|
57.50
|
57.40
|
57.50
|
57.43
|
53.91
|
300
|
|
5/26/2023
|
-3.50 / -5.75%
|
59.20
|
59.20
|
57.00
|
57.40
|
57.76
|
53.82
|
1,700
|
|
5/25/2023
|
+3.30 / +5.73%
|
60.90
|
60.90
|
60.90
|
60.90
|
60.90
|
57.10
|
100
|
|
5/24/2023
|
0.00 / 0.00%
|
57.70
|
57.70
|
57.60
|
57.60
|
57.65
|
54.01
|
400
|
|
5/23/2023
|
-0.10 / -0.17%
|
57.80
|
57.80
|
57.60
|
57.60
|
57.71
|
54.01
|
800
|
|
5/22/2023
|
-3.70 / -6.03%
|
61.00
|
62.80
|
57.70
|
57.70
|
59.78
|
54.10
|
2,700
|
|
5/19/2023
|
+0.20 / +0.33%
|
61.40
|
61.40
|
61.40
|
61.40
|
61.40
|
57.57
|
700
|
|
5/18/2023
|
+3.30 / +5.70%
|
57.80
|
61.30
|
55.10
|
61.20
|
59.18
|
57.38
|
4,600
|
|
5/17/2023
|
+1.60 / +2.84%
|
56.90
|
57.90
|
56.90
|
57.90
|
57.55
|
54.29
|
600
|
|
5/16/2023
|
-2.60 / -4.41%
|
56.30
|
56.30
|
56.30
|
56.30
|
56.30
|
52.79
|
300
|
|
5/15/2023
|
+1.20 / +2.08%
|
58.90
|
58.90
|
58.90
|
58.90
|
58.90
|
55.23
|
200
|
|
5/12/2023
|
+0.80 / +1.41%
|
58.00
|
58.00
|
55.10
|
57.70
|
56.81
|
54.10
|
700
|
|
5/11/2023
|
+1.80 / +3.27%
|
56.90
|
56.90
|
56.70
|
56.90
|
56.84
|
53.35
|
1,000
|
|
5/10/2023
|
-2.20 / -3.84%
|
59.90
|
59.90
|
55.10
|
55.10
|
56.32
|
51.66
|
1,100
|
|
5/9/2023
|
-2.20 / -3.70%
|
57.30
|
57.30
|
57.30
|
57.30
|
57.30
|
53.73
|
300
|
|
5/8/2023
|
+1.60 / +2.76%
|
59.80
|
59.80
|
59.50
|
59.50
|
59.55
|
55.79
|
1,100
|
|
5/5/2023
|
+1.60 / +2.84%
|
56.50
|
57.90
|
56.50
|
57.90
|
57.23
|
54.29
|
400
|
|
5/4/2023
|
-3.40 / -5.70%
|
56.30
|
56.30
|
56.30
|
56.30
|
56.30
|
52.79
|
900
|
|
4/28/2023
|
+0.70 / +1.19%
|
55.50
|
59.70
|
55.50
|
59.70
|
56.90
|
55.98
|
300
|
|
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
|
|
|