|
Closing price on 1/4/2022
|
|
Open |
64.30 |
High |
66.00 |
Low |
63.10 |
Volume |
639,300 |
Split-adjusted Price |
63.44 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/8/2021
|
+0.20 / +0.40%
|
50.00
|
51.80
|
49.90
|
50.10
|
50.60
|
47.94
|
692,700
|
|
12/7/2021
|
+0.90 / +1.84%
|
49.05
|
50.90
|
48.60
|
49.90
|
49.26
|
47.75
|
250,400
|
|
12/6/2021
|
-0.30 / -0.61%
|
50.20
|
50.50
|
47.00
|
49.00
|
48.58
|
46.89
|
515,300
|
|
12/3/2021
|
-3.70 / -6.98%
|
52.90
|
53.60
|
49.30
|
49.30
|
51.50
|
47.17
|
599,800
|
|
12/2/2021
|
-1.60 / -2.93%
|
54.00
|
54.50
|
52.50
|
53.00
|
53.39
|
50.71
|
263,000
|
|
12/1/2021
|
+0.90 / +1.68%
|
53.10
|
55.30
|
52.40
|
54.60
|
53.87
|
52.25
|
454,900
|
|
11/30/2021
|
+0.60 / +1.13%
|
53.50
|
54.90
|
53.10
|
53.70
|
53.90
|
51.38
|
401,800
|
|
11/29/2021
|
-0.90 / -1.67%
|
53.00
|
54.00
|
52.90
|
53.10
|
53.20
|
50.81
|
278,900
|
|
11/26/2021
|
-0.70 / -1.28%
|
55.70
|
55.70
|
54.00
|
54.00
|
54.83
|
51.67
|
568,600
|
|
11/25/2021
|
+0.60 / +1.11%
|
54.10
|
55.50
|
53.80
|
54.70
|
54.99
|
52.34
|
454,000
|
|
11/24/2021
|
-0.90 / -1.64%
|
55.00
|
55.10
|
53.50
|
54.10
|
54.08
|
51.77
|
430,900
|
|
11/23/2021
|
+1.10 / +2.04%
|
53.40
|
55.00
|
52.40
|
55.00
|
53.68
|
52.63
|
275,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|