Closing price on 7/5/2023
|
|
Open |
59.40 |
High |
59.40 |
Low |
59.40 |
Volume |
100 |
Split-adjusted Price |
55.70 |
|
|
BBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/5/2023
|
-0.30 / -0.50%
|
59.40
|
59.40
|
59.40
|
59.40
|
59.40
|
55.70
|
100
|
|
7/4/2023
|
+1.50 / +2.58%
|
59.70
|
59.70
|
59.70
|
59.70
|
59.70
|
55.98
|
1,000
|
|
7/3/2023
|
-1.60 / -2.68%
|
58.00
|
58.20
|
58.00
|
58.20
|
58.18
|
54.57
|
1,000
|
|
6/30/2023
|
0.00 / 0.00%
|
59.80
|
59.80
|
59.80
|
59.80
|
59.80
|
56.07
|
0
|
|
6/29/2023
|
+1.40 / +2.40%
|
57.90
|
59.80
|
57.90
|
59.80
|
59.27
|
56.07
|
700
|
|
6/28/2023
|
-0.40 / -0.68%
|
55.90
|
58.70
|
55.90
|
58.40
|
57.75
|
54.76
|
400
|
|
6/27/2023
|
+3.50 / +6.33%
|
58.80
|
58.80
|
58.80
|
58.80
|
58.80
|
55.13
|
100
|
|
6/26/2023
|
-3.50 / -5.95%
|
56.20
|
56.20
|
55.30
|
55.30
|
55.52
|
51.85
|
1,100
|
|
6/23/2023
|
-1.10 / -1.84%
|
58.80
|
58.80
|
58.80
|
58.80
|
58.80
|
55.13
|
100
|
|
6/22/2023
|
+1.00 / +1.70%
|
59.90
|
59.90
|
59.90
|
59.90
|
59.90
|
56.16
|
800
|
|
6/21/2023
|
+1.80 / +3.15%
|
57.10
|
58.90
|
54.80
|
58.90
|
55.68
|
55.23
|
1,300
|
|
6/20/2023
|
0.00 / 0.00%
|
57.10
|
57.10
|
57.10
|
57.10
|
57.10
|
53.54
|
0
|
|
6/19/2023
|
-3.80 / -6.24%
|
57.50
|
57.50
|
57.10
|
57.10
|
57.30
|
53.54
|
200
|
|
6/16/2023
|
+1.20 / +2.01%
|
59.00
|
60.90
|
59.00
|
60.90
|
60.60
|
57.10
|
1,700
|
|
6/15/2023
|
+1.30 / +2.23%
|
56.20
|
59.70
|
55.20
|
59.70
|
55.36
|
55.98
|
1,300
|
|
6/14/2023
|
+0.90 / +1.57%
|
58.40
|
58.40
|
58.40
|
58.40
|
58.40
|
54.76
|
100
|
|
6/13/2023
|
-1.70 / -2.87%
|
57.00
|
57.50
|
57.00
|
57.50
|
57.25
|
53.91
|
800
|
|
6/12/2023
|
+3.10 / +5.53%
|
59.30
|
59.30
|
59.20
|
59.20
|
59.29
|
55.51
|
700
|
|
6/9/2023
|
-1.40 / -2.43%
|
55.90
|
57.80
|
55.90
|
56.10
|
56.26
|
52.60
|
800
|
|
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
|
|
|