Closing price on 8/23/2023
|
|
Open |
56.70 |
High |
57.40 |
Low |
55.00 |
Volume |
2,000 |
Split-adjusted Price |
55.61 |
|
|
BBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2023
|
-0.20 / -0.35%
|
56.70
|
57.40
|
55.00
|
57.30
|
56.04
|
55.61
|
2,000
|
|
8/22/2023
|
-1.60 / -2.71%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
55.80
|
200
|
|
8/21/2023
|
0.00 / 0.00%
|
59.10
|
59.10
|
59.10
|
59.10
|
59.10
|
57.35
|
0
|
|
8/18/2023
|
+0.40 / +0.68%
|
57.40
|
59.10
|
57.40
|
59.10
|
57.97
|
57.35
|
300
|
|
8/17/2023
|
+0.70 / +1.21%
|
57.10
|
58.70
|
56.20
|
58.70
|
57.68
|
56.97
|
400
|
|
8/16/2023
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
56.29
|
200
|
|
8/15/2023
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
56.29
|
100
|
|
8/14/2023
|
-0.30 / -0.51%
|
58.30
|
58.30
|
57.90
|
58.00
|
58.14
|
56.29
|
500
|
|
8/11/2023
|
-0.20 / -0.34%
|
57.50
|
58.50
|
57.40
|
58.30
|
58.08
|
56.58
|
1,500
|
|
8/10/2023
|
-1.30 / -2.17%
|
59.00
|
59.00
|
58.50
|
58.50
|
58.75
|
56.77
|
400
|
|
8/9/2023
|
+2.70 / +4.73%
|
60.80
|
60.80
|
59.80
|
59.80
|
60.25
|
58.03
|
1,000
|
|
8/8/2023
|
0.00 / 0.00%
|
59.10
|
59.10
|
59.10
|
59.10
|
59.10
|
55.41
|
0
|
|
8/7/2023
|
-0.30 / -0.51%
|
57.20
|
61.30
|
57.20
|
59.10
|
59.48
|
55.41
|
1,900
|
|
8/4/2023
|
+0.40 / +0.68%
|
59.00
|
59.40
|
58.90
|
59.40
|
58.90
|
55.70
|
1,000
|
|
8/3/2023
|
0.00 / 0.00%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
55.32
|
200
|
|
8/2/2023
|
+0.10 / +0.17%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
55.32
|
1,500
|
|
8/1/2023
|
-1.00 / -1.67%
|
59.90
|
59.90
|
58.80
|
58.90
|
59.38
|
55.23
|
600
|
|
7/31/2023
|
+1.10 / +1.87%
|
61.00
|
61.00
|
59.50
|
59.90
|
59.99
|
56.16
|
1,400
|
|
7/28/2023
|
+0.30 / +0.51%
|
62.00
|
62.00
|
58.80
|
58.80
|
60.00
|
55.13
|
1,300
|
|
7/27/2023
|
-0.20 / -0.34%
|
57.20
|
60.50
|
57.20
|
58.50
|
58.77
|
54.85
|
1,300
|
|
7/26/2023
|
-1.60 / -2.65%
|
61.40
|
61.50
|
58.70
|
58.70
|
60.79
|
55.04
|
1,400
|
|
7/25/2023
|
-0.60 / -0.99%
|
60.00
|
60.30
|
59.00
|
60.30
|
59.89
|
56.54
|
2,700
|
|
7/24/2023
|
+2.70 / +4.64%
|
61.00
|
61.00
|
58.60
|
60.90
|
60.77
|
57.10
|
1,500
|
|
7/21/2023
|
0.00 / 0.00%
|
58.20
|
58.20
|
58.20
|
58.20
|
58.20
|
54.57
|
0
|
|
7/20/2023
|
-0.90 / -1.52%
|
58.20
|
58.20
|
58.20
|
58.20
|
58.20
|
54.57
|
100
|
|
7/19/2023
|
+0.10 / +0.17%
|
59.50
|
61.00
|
57.50
|
59.10
|
60.18
|
55.41
|
3,000
|
|
7/18/2023
|
-1.40 / -2.32%
|
58.50
|
59.00
|
58.40
|
59.00
|
58.73
|
55.32
|
400
|
|
7/17/2023
|
-0.10 / -0.17%
|
57.80
|
60.40
|
57.80
|
60.40
|
59.88
|
56.63
|
500
|
|
7/14/2023
|
+2.80 / +4.85%
|
61.50
|
61.50
|
58.10
|
60.50
|
60.66
|
56.73
|
1,800
|
|
7/13/2023
|
+0.10 / +0.17%
|
57.10
|
57.70
|
57.10
|
57.70
|
57.56
|
54.10
|
900
|
|
|