|
Closing price on 9/6/2022
|
|
| Open |
64.70 |
| High |
64.70 |
| Low |
63.00 |
| Volume |
1,100 |
| Split-adjusted Price |
59.91 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2022
|
-0.50 / -0.78%
|
64.70
|
64.70
|
63.00
|
63.90
|
63.89
|
59.91
|
1,100
|
|
|
9/5/2022
|
+2.00 / +3.21%
|
62.50
|
64.50
|
62.50
|
64.40
|
64.07
|
60.38
|
600
|
|
|
8/31/2022
|
-2.40 / -3.70%
|
64.70
|
64.70
|
62.40
|
62.40
|
63.55
|
58.51
|
200
|
|
|
8/30/2022
|
+0.30 / +0.47%
|
64.50
|
64.80
|
64.50
|
64.80
|
64.65
|
60.76
|
200
|
|
|
8/29/2022
|
-0.50 / -0.77%
|
65.50
|
65.50
|
64.50
|
64.50
|
64.86
|
60.48
|
500
|
|
|
8/26/2022
|
+1.00 / +1.56%
|
64.00
|
65.20
|
64.00
|
65.00
|
64.78
|
60.95
|
1,200
|
|
|
8/25/2022
|
+1.30 / +2.07%
|
64.80
|
64.80
|
63.50
|
64.00
|
64.20
|
60.01
|
700
|
|
|
8/24/2022
|
-2.30 / -3.54%
|
65.10
|
65.40
|
62.10
|
62.70
|
63.18
|
58.79
|
2,100
|
|
|
8/23/2022
|
-0.10 / -0.15%
|
65.10
|
65.10
|
65.00
|
65.00
|
65.01
|
60.95
|
700
|
|
|
8/22/2022
|
-1.70 / -2.54%
|
64.20
|
65.10
|
64.10
|
65.10
|
64.10
|
61.04
|
300
|
|
|
8/19/2022
|
0.00 / 0.00%
|
66.80
|
66.80
|
66.80
|
66.80
|
66.80
|
62.63
|
0
|
|
|
8/18/2022
|
+0.60 / +0.91%
|
66.80
|
66.80
|
66.80
|
66.80
|
66.80
|
62.63
|
100
|
|
|
8/17/2022
|
-1.00 / -1.49%
|
67.00
|
67.20
|
66.20
|
66.20
|
66.94
|
62.07
|
500
|
|
|
8/16/2022
|
0.00 / 0.00%
|
67.20
|
67.20
|
67.20
|
67.20
|
67.20
|
63.01
|
100
|
|
|
8/15/2022
|
+0.20 / +0.30%
|
67.00
|
67.40
|
67.00
|
67.20
|
67.17
|
63.01
|
1,100
|
|
|
8/12/2022
|
-1.70 / -2.47%
|
68.70
|
68.70
|
65.30
|
67.00
|
66.47
|
62.82
|
600
|
|
|
8/11/2022
|
0.00 / 0.00%
|
69.10
|
69.10
|
68.70
|
68.70
|
68.76
|
64.42
|
1,800
|
|
|
8/10/2022
|
-0.20 / -0.29%
|
69.00
|
69.00
|
65.10
|
68.70
|
67.43
|
64.42
|
800
|
|
|
8/9/2022
|
-0.10 / -0.14%
|
68.50
|
68.90
|
68.50
|
68.90
|
68.78
|
64.60
|
1,000
|
|
|
8/8/2022
|
+0.30 / +0.44%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
64.70
|
200
|
|
|
8/5/2022
|
+0.10 / +0.15%
|
68.90
|
68.90
|
68.50
|
68.70
|
68.61
|
64.42
|
1,600
|
|
|
8/4/2022
|
0.00 / 0.00%
|
68.50
|
69.00
|
68.50
|
68.60
|
68.57
|
64.32
|
1,500
|
|
|
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
|
|
|