|
Closing price on 10/5/2023
|
|
Open |
68.10 |
High |
69.00 |
Low |
67.40 |
Volume |
86,600 |
Split-adjusted Price |
67.97 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/5/2023
|
-0.10 / -0.14%
|
68.10
|
69.00
|
67.40
|
68.90
|
68.36
|
67.97
|
86,600
|
|
10/4/2023
|
+0.50 / +0.73%
|
66.50
|
69.00
|
66.50
|
69.00
|
67.74
|
68.07
|
1,126,600
|
|
10/3/2023
|
-0.90 / -1.30%
|
68.10
|
68.50
|
67.10
|
68.50
|
68.07
|
67.58
|
138,200
|
|
10/2/2023
|
-0.10 / -0.14%
|
69.70
|
69.70
|
68.10
|
69.40
|
69.10
|
68.46
|
101,300
|
|
9/29/2023
|
+2.30 / +3.42%
|
67.90
|
69.50
|
67.00
|
69.50
|
68.52
|
68.56
|
186,500
|
|
9/28/2023
|
+1.00 / +1.51%
|
68.00
|
68.00
|
65.10
|
67.20
|
66.96
|
66.29
|
133,900
|
|
9/27/2023
|
+0.30 / +0.46%
|
65.10
|
66.20
|
64.00
|
66.20
|
64.96
|
65.31
|
234,000
|
|
9/26/2023
|
-2.10 / -3.09%
|
67.50
|
67.90
|
65.90
|
65.90
|
66.71
|
65.01
|
237,800
|
|
9/25/2023
|
-1.50 / -2.16%
|
69.00
|
69.10
|
67.20
|
68.00
|
68.30
|
67.08
|
249,700
|
|
9/22/2023
|
-1.10 / -1.56%
|
69.10
|
69.50
|
67.40
|
69.50
|
68.66
|
68.56
|
333,000
|
|
9/21/2023
|
+0.60 / +0.86%
|
71.00
|
71.00
|
69.00
|
70.60
|
69.76
|
69.65
|
366,800
|
|
9/20/2023
|
+2.00 / +2.94%
|
67.00
|
70.00
|
66.70
|
70.00
|
68.01
|
69.06
|
761,000
|
|
9/19/2023
|
0.00 / 0.00%
|
67.90
|
68.00
|
66.00
|
68.00
|
66.79
|
67.08
|
296,000
|
|
9/18/2023
|
-1.00 / -1.45%
|
68.10
|
69.30
|
66.90
|
68.00
|
67.51
|
67.08
|
294,800
|
|
9/15/2023
|
-1.30 / -1.85%
|
70.00
|
70.00
|
68.50
|
69.00
|
69.06
|
68.07
|
820,600
|
|
9/14/2023
|
-0.70 / -0.99%
|
70.00
|
70.90
|
69.10
|
70.30
|
69.81
|
69.35
|
311,900
|
|
9/13/2023
|
-0.80 / -1.11%
|
71.10
|
71.30
|
70.10
|
71.00
|
70.62
|
70.04
|
515,500
|
|
9/12/2023
|
+0.80 / +1.13%
|
70.70
|
71.80
|
70.20
|
71.80
|
70.70
|
70.83
|
274,300
|
|
9/11/2023
|
-1.60 / -2.20%
|
73.00
|
73.50
|
71.00
|
71.00
|
72.20
|
70.04
|
383,100
|
|
9/8/2023
|
+1.60 / +2.25%
|
70.90
|
72.90
|
70.10
|
72.60
|
72.09
|
71.62
|
419,400
|
|
9/7/2023
|
-0.20 / -0.28%
|
71.30
|
71.30
|
70.20
|
71.00
|
70.68
|
70.04
|
284,100
|
|
9/6/2023
|
-0.10 / -0.14%
|
71.30
|
71.30
|
70.00
|
71.20
|
70.43
|
70.24
|
320,800
|
|
9/5/2023
|
-0.90 / -1.25%
|
72.20
|
72.20
|
71.00
|
71.30
|
71.19
|
70.34
|
256,600
|
|
8/31/2023
|
+0.40 / +0.56%
|
72.80
|
72.80
|
70.70
|
72.20
|
71.31
|
71.23
|
1,338,200
|
|
8/30/2023
|
+0.50 / +0.70%
|
71.30
|
71.80
|
69.00
|
71.80
|
70.81
|
70.83
|
436,800
|
|
8/29/2023
|
+1.90 / +2.74%
|
71.70
|
71.70
|
69.70
|
71.30
|
70.90
|
70.34
|
1,425,600
|
|
8/28/2023
|
+2.90 / +4.36%
|
66.60
|
69.60
|
66.60
|
69.40
|
68.65
|
68.46
|
380,600
|
|
8/25/2023
|
-0.50 / -0.75%
|
67.00
|
67.00
|
66.10
|
66.50
|
66.36
|
65.60
|
1,238,200
|
|
8/24/2023
|
-0.70 / -1.03%
|
67.00
|
67.70
|
66.00
|
67.00
|
66.42
|
66.10
|
265,300
|
|
8/23/2023
|
-0.80 / -1.17%
|
68.10
|
68.50
|
66.30
|
67.70
|
67.07
|
66.79
|
201,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|