|
Closing price on 1/20/2022
|
|
Open |
72.50 |
High |
75.80 |
Low |
71.00 |
Volume |
528,300 |
Split-adjusted Price |
73.08 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/20/2022
|
+3.10 / +4.26%
|
72.50
|
75.80
|
71.00
|
75.80
|
74.45
|
73.08
|
528,300
|
|
1/19/2022
|
+4.70 / +6.91%
|
67.50
|
72.70
|
67.50
|
72.70
|
71.51
|
70.09
|
567,300
|
|
1/18/2022
|
-2.70 / -3.82%
|
70.20
|
71.00
|
66.00
|
68.00
|
67.88
|
65.56
|
426,900
|
|
1/17/2022
|
-5.30 / -6.97%
|
76.00
|
77.50
|
70.70
|
70.70
|
72.70
|
68.16
|
798,400
|
|
1/14/2022
|
-1.90 / -2.44%
|
73.10
|
77.90
|
73.10
|
76.00
|
75.61
|
73.27
|
283,800
|
|
1/13/2022
|
-2.00 / -2.50%
|
80.80
|
80.80
|
74.40
|
77.90
|
76.35
|
75.10
|
942,300
|
|
1/12/2022
|
+4.70 / +6.25%
|
75.20
|
80.00
|
71.00
|
79.90
|
76.77
|
77.03
|
1,566,000
|
|
1/11/2022
|
+4.90 / +6.97%
|
73.00
|
75.20
|
72.80
|
75.20
|
74.56
|
72.50
|
1,176,500
|
|
1/10/2022
|
-5.20 / -6.89%
|
76.00
|
80.70
|
70.30
|
70.30
|
77.32
|
67.77
|
1,151,800
|
|
1/7/2022
|
+4.90 / +6.94%
|
71.60
|
75.50
|
71.60
|
75.50
|
73.48
|
72.79
|
1,093,200
|
|
1/6/2022
|
+4.60 / +6.97%
|
65.90
|
70.60
|
65.00
|
70.60
|
68.48
|
68.06
|
2,294,400
|
|
1/5/2022
|
+0.20 / +0.30%
|
66.50
|
68.80
|
65.70
|
66.00
|
67.08
|
63.63
|
1,128,300
|
|
1/4/2022
|
+1.80 / +2.81%
|
64.30
|
66.00
|
63.10
|
65.80
|
64.70
|
63.44
|
639,300
|
|
12/31/2021
|
0.00 / 0.00%
|
63.80
|
64.20
|
62.00
|
64.00
|
63.25
|
61.70
|
264,400
|
|
12/30/2021
|
0.00 / 0.00%
|
64.00
|
65.00
|
63.30
|
64.00
|
64.12
|
61.70
|
295,800
|
|
12/29/2021
|
-1.90 / -2.88%
|
65.70
|
66.50
|
64.00
|
64.00
|
65.03
|
61.70
|
290,700
|
|
12/28/2021
|
+0.90 / +1.38%
|
65.00
|
66.50
|
64.30
|
65.90
|
65.46
|
63.53
|
637,800
|
|
12/27/2021
|
-0.50 / -0.76%
|
65.50
|
66.50
|
63.60
|
65.00
|
65.07
|
62.66
|
599,200
|
|
12/24/2021
|
-1.90 / -2.82%
|
67.00
|
67.00
|
63.60
|
65.50
|
65.00
|
63.15
|
763,200
|
|
12/23/2021
|
-0.90 / -1.32%
|
68.40
|
70.00
|
65.00
|
67.40
|
67.41
|
64.98
|
1,343,700
|
|
12/22/2021
|
+0.40 / +0.59%
|
66.10
|
69.00
|
65.70
|
68.30
|
67.22
|
65.85
|
740,200
|
|
12/21/2021
|
-0.10 / -0.15%
|
65.60
|
69.70
|
65.50
|
67.90
|
67.37
|
65.46
|
696,100
|
|
12/20/2021
|
+0.10 / +0.15%
|
67.00
|
69.00
|
64.00
|
68.00
|
65.92
|
65.56
|
814,300
|
|
12/17/2021
|
+0.60 / +0.89%
|
67.30
|
69.90
|
65.00
|
67.90
|
67.63
|
65.46
|
1,361,400
|
|
12/16/2021
|
+4.30 / +6.83%
|
64.10
|
67.40
|
64.10
|
67.30
|
65.90
|
64.88
|
1,352,600
|
|
12/15/2021
|
+4.10 / +6.96%
|
59.20
|
63.00
|
59.20
|
63.00
|
61.57
|
60.74
|
1,610,800
|
|
12/14/2021
|
+3.40 / +6.13%
|
57.50
|
59.00
|
57.10
|
58.90
|
58.15
|
56.78
|
1,652,300
|
|
12/13/2021
|
+1.70 / +3.16%
|
54.00
|
55.60
|
54.00
|
55.50
|
54.99
|
53.51
|
515,000
|
|
12/10/2021
|
+0.60 / +1.13%
|
55.60
|
55.60
|
53.40
|
53.80
|
54.49
|
51.87
|
661,700
|
|
12/9/2021
|
+3.50 / +6.99%
|
50.90
|
53.60
|
50.80
|
53.60
|
52.72
|
51.29
|
528,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|