|
Closing price on 8/3/2022
|
|
| Open |
68.60 |
| High |
68.60 |
| Low |
68.00 |
| Volume |
800 |
| Split-adjusted Price |
64.32 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2022
|
-0.20 / -0.29%
|
68.60
|
68.60
|
68.00
|
68.60
|
68.00
|
64.32
|
800
|
|
|
8/2/2022
|
-0.20 / -0.29%
|
69.00
|
69.00
|
68.80
|
68.80
|
68.95
|
64.51
|
1,000
|
|
|
8/1/2022
|
+0.90 / +1.32%
|
68.40
|
69.00
|
68.20
|
69.00
|
68.55
|
64.70
|
1,200
|
|
|
7/29/2022
|
+0.30 / +0.44%
|
67.30
|
68.10
|
67.30
|
68.10
|
67.53
|
63.85
|
700
|
|
|
7/28/2022
|
-0.10 / -0.15%
|
68.70
|
69.00
|
67.80
|
67.80
|
68.01
|
63.57
|
1,500
|
|
|
7/27/2022
|
-1.90 / -2.72%
|
67.30
|
67.90
|
67.30
|
67.90
|
67.60
|
63.67
|
200
|
|
|
7/26/2022
|
+2.40 / +3.56%
|
72.00
|
72.00
|
69.80
|
69.80
|
70.06
|
65.45
|
900
|
|
|
7/25/2022
|
-1.60 / -2.32%
|
66.70
|
69.60
|
66.70
|
67.40
|
68.35
|
63.20
|
1,100
|
|
|
7/22/2022
|
-0.20 / -0.29%
|
71.20
|
71.20
|
69.00
|
69.00
|
69.66
|
64.70
|
800
|
|
|
7/21/2022
|
0.00 / 0.00%
|
71.70
|
71.70
|
69.00
|
69.20
|
69.44
|
64.88
|
1,400
|
|
|
7/20/2022
|
-0.60 / -0.86%
|
69.00
|
69.30
|
69.00
|
69.20
|
69.11
|
64.88
|
900
|
|
|
7/19/2022
|
+1.20 / +1.75%
|
68.20
|
69.80
|
68.20
|
69.80
|
68.56
|
65.45
|
500
|
|
|
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
|
|
|