|
Closing price on 9/22/2021
|
|
| Open |
61.20 |
| High |
61.40 |
| Low |
61.20 |
| Volume |
800 |
| Split-adjusted Price |
56.76 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2021
|
+0.40 / +0.66%
|
61.20
|
61.40
|
61.20
|
61.40
|
61.25
|
56.76
|
800
|
|
|
9/21/2021
|
-4.10 / -6.30%
|
64.50
|
64.50
|
60.60
|
61.00
|
62.43
|
56.39
|
1,600
|
|
|
9/20/2021
|
+1.40 / +2.20%
|
63.60
|
65.10
|
59.30
|
65.10
|
62.03
|
60.18
|
5,900
|
|
|
9/17/2021
|
+0.20 / +0.31%
|
63.40
|
63.70
|
63.40
|
63.70
|
63.40
|
58.89
|
300
|
|
|
9/16/2021
|
+0.50 / +0.79%
|
65.80
|
65.80
|
63.50
|
63.50
|
64.96
|
58.70
|
3,700
|
|
|
9/15/2021
|
+0.60 / +0.96%
|
62.40
|
63.00
|
62.40
|
63.00
|
62.80
|
58.24
|
2,500
|
|
|
9/14/2021
|
-1.90 / -2.95%
|
64.20
|
64.20
|
62.30
|
62.40
|
64.00
|
57.69
|
500
|
|
|
9/13/2021
|
-0.50 / -0.77%
|
62.10
|
64.30
|
62.10
|
64.30
|
64.17
|
59.44
|
1,200
|
|
|
9/10/2021
|
+1.50 / +2.37%
|
63.20
|
64.80
|
62.00
|
64.80
|
62.86
|
59.90
|
700
|
|
|
9/9/2021
|
+1.30 / +2.10%
|
62.00
|
63.30
|
62.00
|
63.30
|
62.27
|
58.52
|
2,200
|
|
|
9/8/2021
|
0.00 / 0.00%
|
62.00
|
62.10
|
62.00
|
62.00
|
62.00
|
57.32
|
3,500
|
|
|
9/7/2021
|
0.00 / 0.00%
|
61.90
|
63.90
|
61.90
|
62.00
|
62.00
|
57.32
|
4,500
|
|
|
8/27/2021
|
+1.70 / +2.82%
|
59.30
|
62.00
|
59.20
|
62.00
|
59.58
|
57.32
|
2,400
|
|
|
8/26/2021
|
0.00 / 0.00%
|
60.30
|
60.30
|
60.30
|
60.30
|
60.30
|
55.74
|
600
|
|
|
8/25/2021
|
-3.20 / -5.04%
|
63.50
|
63.50
|
60.30
|
60.30
|
60.91
|
55.74
|
1,100
|
|
|
8/24/2021
|
+1.20 / +1.93%
|
62.30
|
63.50
|
62.30
|
63.50
|
62.30
|
58.70
|
500
|
|
|
8/23/2021
|
-3.80 / -5.75%
|
62.10
|
62.30
|
60.00
|
62.30
|
60.63
|
57.59
|
1,600
|
|
|
8/20/2021
|
-2.80 / -4.06%
|
66.00
|
66.10
|
66.00
|
66.10
|
66.10
|
61.11
|
1,100
|
|
|
8/19/2021
|
-0.10 / -0.14%
|
68.00
|
68.90
|
67.80
|
68.90
|
67.80
|
63.69
|
400
|
|
|
8/18/2021
|
0.00 / 0.00%
|
63.70
|
69.00
|
63.70
|
69.00
|
66.00
|
63.79
|
500
|
|
|
8/17/2021
|
+0.50 / +0.73%
|
68.30
|
69.00
|
68.30
|
69.00
|
69.00
|
63.79
|
1,000
|
|
|
8/16/2021
|
-7.50 / -9.87%
|
69.10
|
69.20
|
68.40
|
68.50
|
68.54
|
63.32
|
4,800
|
|
|
8/13/2021
|
-0.60 / -0.78%
|
71.00
|
76.00
|
69.10
|
76.00
|
70.00
|
70.26
|
1,600
|
|
|
8/12/2021
|
-7.40 / -8.81%
|
75.60
|
76.60
|
75.60
|
76.60
|
76.43
|
70.81
|
2,800
|
|
|
8/11/2021
|
+2.90 / +3.58%
|
84.70
|
84.70
|
73.00
|
84.00
|
76.15
|
77.65
|
9,100
|
|
|
8/10/2021
|
+7.70 / +10.00%
|
81.00
|
84.70
|
81.00
|
84.70
|
83.70
|
74.97
|
5,400
|
|
|
8/9/2021
|
+7.00 / +10.00%
|
71.00
|
77.00
|
70.90
|
77.00
|
75.11
|
68.16
|
27,600
|
|
|
8/6/2021
|
+2.00 / +2.94%
|
68.10
|
70.50
|
68.10
|
70.00
|
69.33
|
61.96
|
7,500
|
|
|
8/5/2021
|
+1.00 / +1.49%
|
67.00
|
68.10
|
67.00
|
68.00
|
67.50
|
60.19
|
800
|
|
|
8/4/2021
|
+4.00 / +6.35%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
59.31
|
3,700
|
|
|