|
Closing price on 8/5/2025
|
|
Open |
71.00 |
High |
71.50 |
Low |
68.00 |
Volume |
919,800 |
Split-adjusted Price |
68.90 |
There is no data on 8/6/2025. Display data on 8/5/2025 instead.
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/5/2025
|
-2.10 / -2.96%
|
71.00
|
71.50
|
68.00
|
68.90
|
70.44
|
68.90
|
919,800
|
|
8/4/2025
|
+1.10 / +1.57%
|
69.90
|
71.00
|
68.90
|
71.00
|
70.26
|
71.00
|
799,000
|
|
8/1/2025
|
-1.80 / -2.51%
|
71.70
|
71.90
|
69.50
|
69.90
|
70.47
|
69.90
|
806,600
|
|
7/31/2025
|
+2.70 / +3.91%
|
73.00
|
73.00
|
69.60
|
71.70
|
71.13
|
71.70
|
1,801,500
|
|
7/30/2025
|
+0.90 / +1.32%
|
67.70
|
69.20
|
67.10
|
69.00
|
68.27
|
69.00
|
504,200
|
|
7/29/2025
|
-1.60 / -2.30%
|
69.90
|
69.90
|
66.70
|
68.10
|
68.43
|
68.10
|
960,200
|
|
7/28/2025
|
-0.10 / -0.14%
|
69.90
|
69.90
|
68.50
|
69.70
|
68.96
|
69.70
|
1,371,300
|
|
7/25/2025
|
-0.10 / -0.14%
|
69.90
|
70.20
|
69.30
|
69.80
|
69.73
|
69.80
|
620,100
|
|
7/24/2025
|
+0.70 / +1.01%
|
69.40
|
70.90
|
69.00
|
69.90
|
69.69
|
69.90
|
902,700
|
|
7/23/2025
|
+1.00 / +1.47%
|
68.50
|
69.90
|
67.60
|
69.20
|
68.78
|
69.20
|
822,100
|
|
7/22/2025
|
+1.40 / +2.10%
|
66.70
|
68.20
|
66.20
|
68.20
|
67.21
|
68.20
|
359,300
|
|
7/21/2025
|
-0.90 / -1.33%
|
68.00
|
68.00
|
66.70
|
66.80
|
67.24
|
66.80
|
374,200
|
|
7/18/2025
|
+0.40 / +0.59%
|
67.60
|
69.10
|
67.30
|
67.70
|
68.17
|
67.70
|
587,500
|
|
7/17/2025
|
+0.20 / +0.30%
|
67.70
|
68.40
|
67.00
|
67.30
|
67.65
|
67.30
|
358,500
|
|
7/16/2025
|
+0.10 / +0.15%
|
66.90
|
67.40
|
66.70
|
67.10
|
67.02
|
67.10
|
218,400
|
|
7/15/2025
|
-1.50 / -2.19%
|
68.60
|
68.60
|
67.00
|
67.00
|
67.95
|
67.00
|
424,900
|
|
7/14/2025
|
+0.50 / +0.74%
|
68.20
|
68.50
|
66.00
|
68.50
|
67.63
|
68.50
|
666,700
|
|
7/11/2025
|
-0.60 / -0.87%
|
68.50
|
68.60
|
67.80
|
68.00
|
68.06
|
68.00
|
514,500
|
|
7/10/2025
|
0.00 / 0.00%
|
68.60
|
69.10
|
68.00
|
68.60
|
68.51
|
68.60
|
567,700
|
|
7/9/2025
|
+1.10 / +1.63%
|
67.50
|
68.60
|
67.00
|
68.60
|
67.65
|
68.60
|
803,600
|
|
7/8/2025
|
+1.50 / +2.27%
|
67.00
|
67.50
|
66.30
|
67.50
|
66.98
|
67.50
|
700,400
|
|
7/7/2025
|
+0.50 / +0.76%
|
66.40
|
66.40
|
65.00
|
66.00
|
65.63
|
66.00
|
592,000
|
|
7/4/2025
|
-0.90 / -1.36%
|
66.40
|
66.40
|
64.50
|
65.50
|
65.08
|
65.50
|
595,200
|
|
7/3/2025
|
-1.80 / -2.64%
|
66.00
|
67.10
|
63.50
|
66.40
|
65.73
|
66.40
|
1,657,100
|
|
7/2/2025
|
+3.70 / +5.74%
|
64.50
|
68.80
|
64.00
|
68.20
|
66.92
|
68.20
|
1,408,200
|
|
7/1/2025
|
+0.30 / +0.47%
|
64.60
|
64.80
|
62.80
|
64.50
|
63.93
|
64.50
|
1,017,500
|
|
6/30/2025
|
+1.20 / +1.90%
|
63.10
|
64.20
|
63.10
|
64.20
|
63.74
|
64.20
|
626,300
|
|
6/27/2025
|
+0.90 / +1.45%
|
62.10
|
63.00
|
61.80
|
63.00
|
62.57
|
63.00
|
742,500
|
|
6/26/2025
|
+0.30 / +0.49%
|
61.90
|
62.10
|
61.20
|
62.10
|
61.73
|
62.10
|
492,400
|
|
6/25/2025
|
+0.30 / +0.49%
|
61.80
|
61.80
|
61.20
|
61.80
|
61.52
|
61.80
|
599,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
CIG
|
249,200
|
8.98
|
-1.75%
|
|
|
CKG
|
534,500
|
14.60
|
-1.35%
|
|
|
CRE
|
1,730,000
|
9.70
|
0.00%
|
|
|
DLG
|
8,719,600
|
3.33
|
-4.86%
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
DTI
|
187,600
|
2.50
|
0.00%
|
|
|
DXS
|
7,767,100
|
11.00
|
-2.65%
|
|
|
FIR
|
848,100
|
9.09
|
-0.55%
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|