|
|
Closing price on 1/30/2023
|
|
| Open |
84.00 |
| High |
84.80 |
| Low |
83.90 |
| Volume |
99,200 |
| Split-adjusted Price |
82.40 |
|
|
BCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2023
|
-0.40 / -0.47%
|
84.00
|
84.80
|
83.90
|
84.80
|
84.42
|
82.40
|
99,200
|
|
|
1/27/2023
|
+0.90 / +1.07%
|
85.20
|
85.20
|
83.00
|
85.20
|
84.15
|
82.79
|
79,400
|
|
|
1/19/2023
|
-0.20 / -0.24%
|
84.90
|
84.90
|
83.60
|
84.30
|
84.19
|
81.92
|
91,200
|
|
|
1/18/2023
|
+1.00 / +1.20%
|
83.80
|
85.00
|
83.60
|
84.50
|
84.31
|
82.11
|
91,400
|
|
|
1/17/2023
|
+1.60 / +1.95%
|
81.90
|
85.00
|
81.50
|
83.50
|
83.26
|
81.14
|
121,600
|
|
|
1/16/2023
|
0.00 / 0.00%
|
81.50
|
81.90
|
80.80
|
81.90
|
81.68
|
79.58
|
65,300
|
|
|
1/13/2023
|
+0.10 / +0.12%
|
81.90
|
81.90
|
80.70
|
81.90
|
81.49
|
79.58
|
97,900
|
|
|
1/12/2023
|
-0.20 / -0.24%
|
81.20
|
81.80
|
80.50
|
81.80
|
81.38
|
79.49
|
274,300
|
|
|
1/11/2023
|
0.00 / 0.00%
|
82.00
|
82.00
|
80.80
|
82.00
|
81.70
|
79.68
|
77,400
|
|
|
1/10/2023
|
-0.30 / -0.36%
|
82.00
|
82.00
|
81.00
|
82.00
|
81.75
|
79.68
|
135,200
|
|
|
1/9/2023
|
-0.60 / -0.72%
|
82.50
|
82.50
|
81.40
|
82.30
|
82.03
|
79.97
|
114,900
|
|
|
1/6/2023
|
-0.90 / -1.07%
|
82.60
|
83.50
|
82.00
|
82.90
|
82.76
|
80.56
|
186,500
|
|
|
1/5/2023
|
-0.20 / -0.24%
|
83.90
|
83.90
|
82.70
|
83.80
|
83.35
|
81.43
|
76,800
|
|
|
1/4/2023
|
0.00 / 0.00%
|
84.00
|
84.00
|
82.40
|
84.00
|
83.22
|
81.62
|
1,587,700
|
|
|
1/3/2023
|
+3.40 / +4.22%
|
80.00
|
84.00
|
79.50
|
84.00
|
81.62
|
81.62
|
110,300
|
|
|
12/30/2022
|
+1.40 / +1.77%
|
79.00
|
80.60
|
78.10
|
80.60
|
80.40
|
78.32
|
3,815,800
|
|
|
12/29/2022
|
-0.70 / -0.88%
|
79.60
|
79.60
|
78.50
|
79.20
|
78.94
|
76.96
|
88,000
|
|
|
12/28/2022
|
0.00 / 0.00%
|
80.00
|
80.00
|
78.50
|
79.90
|
79.24
|
77.64
|
2,102,400
|
|
|
12/27/2022
|
+1.90 / +2.44%
|
78.00
|
79.90
|
78.00
|
79.90
|
79.25
|
77.64
|
195,400
|
|
|
12/26/2022
|
-1.80 / -2.26%
|
79.70
|
83.90
|
78.00
|
78.00
|
81.02
|
75.79
|
130,700
|
|
|
12/23/2022
|
-0.20 / -0.25%
|
79.80
|
79.80
|
78.20
|
79.80
|
79.43
|
77.54
|
289,500
|
|
|
12/22/2022
|
+0.50 / +0.63%
|
79.50
|
80.00
|
77.80
|
80.00
|
79.03
|
77.74
|
103,000
|
|
|
12/21/2022
|
0.00 / 0.00%
|
79.00
|
79.50
|
77.70
|
79.50
|
79.12
|
77.25
|
150,100
|
|
|
12/20/2022
|
+0.20 / +0.25%
|
79.30
|
79.80
|
77.10
|
79.50
|
79.12
|
77.25
|
157,400
|
|
|
12/19/2022
|
-0.70 / -0.88%
|
79.30
|
79.50
|
78.20
|
79.30
|
79.12
|
77.06
|
294,500
|
|
|
12/16/2022
|
+0.10 / +0.13%
|
78.60
|
81.20
|
78.60
|
80.00
|
79.90
|
77.74
|
67,500
|
|
|
12/15/2022
|
-0.10 / -0.13%
|
78.50
|
80.00
|
78.50
|
79.90
|
79.68
|
77.64
|
101,700
|
|
|
12/14/2022
|
0.00 / 0.00%
|
80.00
|
80.10
|
78.90
|
80.00
|
79.74
|
77.74
|
69,300
|
|
|
12/13/2022
|
+2.00 / +2.56%
|
78.20
|
80.00
|
77.70
|
80.00
|
78.82
|
77.74
|
27,800
|
|
|
12/12/2022
|
-1.50 / -1.89%
|
79.50
|
81.60
|
78.00
|
78.00
|
79.57
|
75.79
|
332,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|