|
|
Closing price on 2/13/2026
|
|
| Open |
62.80 |
| High |
63.30 |
| Low |
62.30 |
| Volume |
570,900 |
| Split-adjusted Price |
63.30 |
There is no data on 2/15/2026. Display data on 2/13/2026 instead.
|
|
BCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
+0.50 / +0.80%
|
62.80
|
63.30
|
62.30
|
63.30
|
62.71
|
63.30
|
570,900
|
|
|
2/12/2026
|
-0.70 / -1.10%
|
64.00
|
64.00
|
62.10
|
62.80
|
62.99
|
62.80
|
1,008,700
|
|
|
2/11/2026
|
+0.10 / +0.16%
|
65.00
|
65.20
|
64.40
|
64.60
|
64.68
|
63.50
|
617,100
|
|
|
2/10/2026
|
+0.40 / +0.62%
|
64.00
|
65.60
|
63.60
|
64.50
|
64.62
|
63.40
|
818,100
|
|
|
2/9/2026
|
-1.40 / -2.14%
|
66.60
|
67.00
|
64.00
|
64.10
|
64.85
|
63.01
|
1,810,700
|
|
|
2/6/2026
|
-3.40 / -4.93%
|
68.00
|
68.80
|
65.50
|
65.50
|
66.63
|
64.38
|
2,006,400
|
|
|
2/5/2026
|
-3.00 / -4.17%
|
71.40
|
71.90
|
68.90
|
68.90
|
69.95
|
67.73
|
1,391,200
|
|
|
2/4/2026
|
-2.10 / -2.84%
|
74.50
|
74.80
|
71.50
|
71.90
|
73.11
|
70.68
|
1,902,200
|
|
|
2/3/2026
|
+3.10 / +4.37%
|
71.90
|
74.80
|
70.00
|
74.00
|
72.00
|
72.74
|
2,717,500
|
|
|
2/2/2026
|
+2.80 / +4.11%
|
70.00
|
72.00
|
68.50
|
70.90
|
70.31
|
69.69
|
2,104,800
|
|
|
1/30/2026
|
+2.10 / +3.18%
|
67.00
|
69.30
|
66.90
|
68.10
|
67.98
|
66.94
|
1,823,000
|
|
|
1/29/2026
|
0.00 / 0.00%
|
66.00
|
67.00
|
65.10
|
66.00
|
65.83
|
64.88
|
1,122,000
|
|
|
1/28/2026
|
-1.10 / -1.64%
|
67.90
|
68.70
|
65.60
|
66.00
|
66.54
|
64.88
|
1,242,100
|
|
|
1/27/2026
|
-1.00 / -1.47%
|
67.20
|
68.80
|
64.60
|
67.10
|
66.52
|
65.96
|
1,909,100
|
|
|
1/26/2026
|
-1.20 / -1.73%
|
68.70
|
71.40
|
68.00
|
68.10
|
69.34
|
66.94
|
1,350,500
|
|
|
1/23/2026
|
-5.20 / -6.98%
|
73.50
|
74.00
|
69.30
|
69.30
|
71.71
|
68.12
|
1,968,300
|
|
|
1/22/2026
|
-1.80 / -2.36%
|
75.40
|
77.10
|
73.50
|
74.50
|
75.23
|
73.23
|
2,000,700
|
|
|
1/21/2026
|
-3.70 / -4.63%
|
78.20
|
79.10
|
76.00
|
76.30
|
77.48
|
75.00
|
1,530,500
|
|
|
1/20/2026
|
+1.20 / +1.52%
|
77.20
|
83.70
|
77.10
|
80.00
|
80.17
|
78.64
|
2,008,524
|
|
|
1/19/2026
|
+1.30 / +1.68%
|
76.00
|
81.00
|
75.40
|
78.80
|
78.35
|
77.46
|
2,111,200
|
|
|
1/16/2026
|
-0.40 / -0.51%
|
75.00
|
79.50
|
75.00
|
77.50
|
77.49
|
76.18
|
2,212,600
|
|
|
1/15/2026
|
+4.50 / +6.13%
|
75.60
|
78.50
|
74.00
|
77.90
|
76.51
|
76.57
|
3,735,300
|
|
|
1/14/2026
|
+4.80 / +7.00%
|
70.00
|
73.40
|
68.90
|
73.40
|
71.30
|
72.15
|
2,644,100
|
|
|
1/13/2026
|
-1.40 / -2.00%
|
70.00
|
70.00
|
67.00
|
68.60
|
67.72
|
67.43
|
2,481,100
|
|
|
1/12/2026
|
-1.00 / -1.41%
|
71.00
|
74.00
|
69.00
|
70.00
|
70.94
|
68.81
|
1,168,700
|
|
|
1/9/2026
|
+2.80 / +4.11%
|
68.00
|
71.20
|
67.50
|
71.00
|
68.95
|
69.79
|
2,148,100
|
|
|
1/8/2026
|
0.00 / 0.00%
|
71.60
|
71.70
|
68.00
|
68.20
|
69.37
|
67.04
|
2,457,500
|
|
|
1/7/2026
|
+4.40 / +6.90%
|
63.80
|
68.20
|
62.50
|
68.20
|
66.60
|
67.04
|
2,245,200
|
|
|
1/6/2026
|
+2.70 / +4.42%
|
61.00
|
64.50
|
60.60
|
63.80
|
62.78
|
62.71
|
772,000
|
|
|
1/5/2026
|
-0.70 / -1.13%
|
61.60
|
61.60
|
60.50
|
61.10
|
60.98
|
60.06
|
140,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|