|
Closing price on 7/18/2022
|
|
| Open |
68.50 |
| High |
69.10 |
| Low |
68.50 |
| Volume |
1,500 |
| Split-adjusted Price |
64.32 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2022
|
-2.60 / -3.65%
|
68.50
|
69.10
|
68.50
|
68.60
|
68.75
|
64.32
|
1,500
|
|
|
7/15/2022
|
-0.20 / -0.28%
|
70.50
|
71.60
|
70.50
|
71.20
|
71.18
|
66.76
|
400
|
|
|
7/14/2022
|
-1.00 / -1.38%
|
73.40
|
73.40
|
70.20
|
71.40
|
71.79
|
66.95
|
700
|
|
|
7/13/2022
|
0.00 / 0.00%
|
72.40
|
72.80
|
70.60
|
72.40
|
72.24
|
67.88
|
1,400
|
|
|
7/12/2022
|
+2.20 / +3.13%
|
73.00
|
73.00
|
69.10
|
72.40
|
70.66
|
67.88
|
1,800
|
|
|
7/11/2022
|
+0.10 / +0.14%
|
73.70
|
73.70
|
70.20
|
70.20
|
72.45
|
65.82
|
1,100
|
|
|
7/8/2022
|
+4.40 / +6.60%
|
66.80
|
71.30
|
66.80
|
71.10
|
69.39
|
65.73
|
1,400
|
|
|
7/7/2022
|
-4.10 / -5.79%
|
65.90
|
73.70
|
65.90
|
66.70
|
68.88
|
61.66
|
1,600
|
|
|
7/6/2022
|
-5.30 / -6.96%
|
76.10
|
76.10
|
70.80
|
70.80
|
72.01
|
65.45
|
3,900
|
|
|
7/5/2022
|
+0.30 / +0.40%
|
81.00
|
81.00
|
75.80
|
76.10
|
78.78
|
70.35
|
1,200
|
|
|
7/4/2022
|
+0.30 / +0.40%
|
71.10
|
80.60
|
71.10
|
75.80
|
75.08
|
70.07
|
1,200
|
|
|
7/1/2022
|
-5.40 / -6.67%
|
75.30
|
80.90
|
75.30
|
75.50
|
75.47
|
69.80
|
12,000
|
|
|
6/30/2022
|
-6.00 / -6.90%
|
80.90
|
80.90
|
80.90
|
80.90
|
80.90
|
74.79
|
4,300
|
|
|
6/29/2022
|
-6.50 / -6.96%
|
86.90
|
86.90
|
86.90
|
86.90
|
86.90
|
80.33
|
900
|
|
|
6/28/2022
|
-7.00 / -6.97%
|
93.40
|
93.40
|
93.40
|
93.40
|
93.40
|
86.34
|
900
|
|
|
6/27/2022
|
-7.50 / -6.95%
|
100.40
|
100.40
|
100.40
|
100.40
|
100.40
|
92.81
|
300
|
|
|
6/24/2022
|
-2.10 / -1.91%
|
104.00
|
107.90
|
104.00
|
107.90
|
105.00
|
99.75
|
700
|
|
|
6/23/2022
|
-1.00 / -0.90%
|
111.00
|
117.40
|
103.40
|
110.00
|
109.73
|
101.69
|
4,300
|
|
|
6/22/2022
|
+7.00 / +6.73%
|
97.60
|
111.10
|
96.80
|
111.00
|
102.86
|
102.61
|
6,600
|
|
|
6/21/2022
|
+4.20 / +4.21%
|
103.80
|
104.00
|
95.50
|
104.00
|
100.55
|
96.14
|
3,600
|
|
|
6/20/2022
|
-0.70 / -0.70%
|
107.00
|
107.30
|
94.00
|
99.80
|
100.10
|
92.26
|
4,200
|
|
|
6/17/2022
|
+6.50 / +6.91%
|
92.00
|
100.50
|
88.10
|
100.50
|
96.64
|
92.91
|
5,300
|
|
|
6/16/2022
|
+3.00 / +3.30%
|
91.00
|
94.90
|
85.00
|
94.00
|
90.35
|
86.90
|
5,100
|
|
|
6/15/2022
|
+3.00 / +3.41%
|
88.00
|
94.00
|
82.40
|
91.00
|
88.24
|
84.12
|
5,000
|
|
|
6/14/2022
|
-2.00 / -2.22%
|
85.00
|
88.00
|
84.30
|
88.00
|
86.81
|
81.35
|
2,000
|
|
|
6/13/2022
|
+5.80 / +6.89%
|
84.20
|
90.00
|
78.40
|
90.00
|
83.03
|
83.20
|
5,600
|
|
|
6/10/2022
|
+0.80 / +0.96%
|
78.20
|
85.90
|
78.00
|
84.20
|
81.41
|
77.84
|
3,000
|
|
|
6/9/2022
|
0.00 / 0.00%
|
78.10
|
84.70
|
77.80
|
83.40
|
81.22
|
77.10
|
1,700
|
|
|
6/8/2022
|
+5.40 / +6.92%
|
73.50
|
83.40
|
73.50
|
83.40
|
79.81
|
77.10
|
3,900
|
|
|
6/7/2022
|
-1.50 / -1.89%
|
75.00
|
78.60
|
74.00
|
78.00
|
75.58
|
72.11
|
4,200
|
|
|