|
Closing price on 10/24/2023
|
|
Open |
63.00 |
High |
63.40 |
Low |
62.00 |
Volume |
200,500 |
Split-adjusted Price |
61.61 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/24/2023
|
-0.20 / -0.31%
|
63.00
|
63.40
|
62.00
|
63.40
|
62.57
|
61.61
|
200,500
|
|
10/23/2023
|
-1.00 / -1.55%
|
63.30
|
63.60
|
62.00
|
63.60
|
62.77
|
61.80
|
152,100
|
|
10/20/2023
|
+1.60 / +2.54%
|
63.00
|
64.60
|
62.00
|
64.60
|
62.76
|
62.77
|
191,400
|
|
10/19/2023
|
+0.20 / +0.32%
|
63.70
|
63.70
|
62.00
|
63.00
|
62.64
|
61.22
|
154,300
|
|
10/18/2023
|
-1.40 / -2.18%
|
63.90
|
64.50
|
61.70
|
62.80
|
62.74
|
61.02
|
299,800
|
|
10/17/2023
|
-1.50 / -2.28%
|
66.00
|
66.10
|
64.20
|
64.20
|
64.78
|
62.38
|
316,400
|
|
10/16/2023
|
-1.00 / -1.50%
|
66.60
|
67.80
|
65.70
|
65.70
|
66.26
|
63.84
|
295,200
|
|
10/13/2023
|
-0.90 / -1.33%
|
67.00
|
67.10
|
66.20
|
66.70
|
66.40
|
64.81
|
249,700
|
|
10/12/2023
|
-0.70 / -1.02%
|
68.20
|
68.20
|
67.10
|
67.60
|
67.46
|
65.69
|
296,700
|
|
10/11/2023
|
-0.60 / -0.87%
|
68.80
|
68.80
|
67.60
|
68.30
|
68.04
|
66.37
|
169,000
|
|
10/10/2023
|
0.00 / 0.00%
|
68.90
|
68.90
|
68.30
|
68.90
|
68.55
|
66.95
|
141,100
|
|
10/9/2023
|
-0.60 / -0.86%
|
69.40
|
69.40
|
68.40
|
68.90
|
68.82
|
66.95
|
96,400
|
|
10/6/2023
|
+0.60 / +0.87%
|
68.50
|
69.50
|
67.60
|
69.50
|
69.06
|
67.53
|
161,400
|
|
10/5/2023
|
-0.10 / -0.14%
|
68.10
|
69.00
|
67.40
|
68.90
|
68.36
|
66.95
|
86,600
|
|
10/4/2023
|
+0.50 / +0.73%
|
66.50
|
69.00
|
66.50
|
69.00
|
67.74
|
67.05
|
1,126,600
|
|
10/3/2023
|
-0.90 / -1.30%
|
68.10
|
68.50
|
67.10
|
68.50
|
68.07
|
66.56
|
138,200
|
|
10/2/2023
|
-0.10 / -0.14%
|
69.70
|
69.70
|
68.10
|
69.40
|
69.10
|
67.44
|
101,300
|
|
9/29/2023
|
+2.30 / +3.42%
|
67.90
|
69.50
|
67.00
|
69.50
|
68.52
|
67.53
|
186,500
|
|
9/28/2023
|
+1.00 / +1.51%
|
68.00
|
68.00
|
65.10
|
67.20
|
66.96
|
65.30
|
133,900
|
|
9/27/2023
|
+0.30 / +0.46%
|
65.10
|
66.20
|
64.00
|
66.20
|
64.96
|
64.33
|
234,000
|
|
9/26/2023
|
-2.10 / -3.09%
|
67.50
|
67.90
|
65.90
|
65.90
|
66.71
|
64.04
|
237,800
|
|
9/25/2023
|
-1.50 / -2.16%
|
69.00
|
69.10
|
67.20
|
68.00
|
68.30
|
66.08
|
249,700
|
|
9/22/2023
|
-1.10 / -1.56%
|
69.10
|
69.50
|
67.40
|
69.50
|
68.66
|
67.53
|
333,000
|
|
9/21/2023
|
+0.60 / +0.86%
|
71.00
|
71.00
|
69.00
|
70.60
|
69.76
|
68.60
|
366,800
|
|
9/20/2023
|
+2.00 / +2.94%
|
67.00
|
70.00
|
66.70
|
70.00
|
68.01
|
68.02
|
761,000
|
|
9/19/2023
|
0.00 / 0.00%
|
67.90
|
68.00
|
66.00
|
68.00
|
66.79
|
66.08
|
296,000
|
|
9/18/2023
|
-1.00 / -1.45%
|
68.10
|
69.30
|
66.90
|
68.00
|
67.51
|
66.08
|
294,800
|
|
9/15/2023
|
-1.30 / -1.85%
|
70.00
|
70.00
|
68.50
|
69.00
|
69.06
|
67.05
|
820,600
|
|
9/14/2023
|
-0.70 / -0.99%
|
70.00
|
70.90
|
69.10
|
70.30
|
69.81
|
68.31
|
311,900
|
|
9/13/2023
|
-0.80 / -1.11%
|
71.10
|
71.30
|
70.10
|
71.00
|
70.62
|
68.99
|
515,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|