|
Closing price on 7/22/2020
|
|
| Open |
47.40 |
| High |
47.60 |
| Low |
47.40 |
| Volume |
930 |
| Split-adjusted Price |
42.04 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2020
|
0.00 / 0.00%
|
47.40
|
47.60
|
47.40
|
47.50
|
47.48
|
42.04
|
930
|
|
|
7/21/2020
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
42.04
|
650
|
|
|
7/20/2020
|
-0.30 / -0.63%
|
47.70
|
47.70
|
47.50
|
47.50
|
47.60
|
42.04
|
1,020
|
|
|
7/17/2020
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.70
|
47.80
|
47.78
|
42.31
|
1,800
|
|
|
7/16/2020
|
-0.50 / -1.04%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
42.31
|
200
|
|
|
7/15/2020
|
-0.10 / -0.21%
|
47.60
|
48.30
|
47.60
|
48.30
|
47.95
|
42.75
|
80
|
|
|
7/14/2020
|
-0.10 / -0.21%
|
48.40
|
48.40
|
47.60
|
48.40
|
47.98
|
42.84
|
3,210
|
|
|
7/13/2020
|
+0.50 / +1.04%
|
48.30
|
48.50
|
48.30
|
48.50
|
48.40
|
42.93
|
2,180
|
|
|
7/10/2020
|
-0.45 / -0.93%
|
48.30
|
48.30
|
46.50
|
48.00
|
46.53
|
42.49
|
1,010
|
|
|
7/9/2020
|
+0.05 / +0.10%
|
48.45
|
48.45
|
48.45
|
48.45
|
48.45
|
42.89
|
20
|
|
|
7/8/2020
|
0.00 / 0.00%
|
48.00
|
48.40
|
48.00
|
48.40
|
48.00
|
42.84
|
1,000
|
|
|
7/7/2020
|
-0.30 / -0.62%
|
48.00
|
48.40
|
48.00
|
48.40
|
48.20
|
42.84
|
340
|
|
|
7/6/2020
|
-0.30 / -0.61%
|
47.00
|
48.70
|
47.00
|
48.70
|
48.00
|
43.11
|
250
|
|
|
7/3/2020
|
-0.40 / -0.81%
|
49.30
|
49.30
|
49.00
|
49.00
|
49.15
|
43.37
|
160
|
|
|
7/2/2020
|
0.00 / 0.00%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
43.73
|
30
|
|
|
7/1/2020
|
+0.90 / +1.86%
|
46.50
|
49.40
|
46.50
|
49.40
|
46.81
|
43.73
|
470
|
|
|
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
|
|
|