Closing price on 11/1/2018
|
|
Open |
19.50 |
High |
19.50 |
Low |
19.50 |
Volume |
2,200 |
Split-adjusted Price |
18.11 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2018
|
-1.00 / -4.88%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.11
|
2,200
|
|
10/31/2018
|
+1.00 / +5.13%
|
19.20
|
20.50
|
19.20
|
20.50
|
20.22
|
19.04
|
10,300
|
|
10/30/2018
|
+0.30 / +1.56%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.42
|
18.11
|
1,200
|
|
10/29/2018
|
-0.10 / -0.52%
|
19.40
|
19.90
|
19.20
|
19.20
|
19.33
|
17.83
|
20,800
|
|
10/26/2018
|
-0.60 / -3.02%
|
19.30
|
19.50
|
19.30
|
19.30
|
19.33
|
17.92
|
1,700
|
|
10/25/2018
|
+0.70 / +3.65%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.90
|
18.48
|
18,300
|
|
10/24/2018
|
-0.60 / -3.03%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
17.83
|
1,000
|
|
10/23/2018
|
-0.20 / -1.00%
|
19.80
|
21.20
|
19.80
|
19.80
|
20.80
|
18.39
|
40,800
|
|
10/22/2018
|
+0.60 / +3.09%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.57
|
100
|
|
10/19/2018
|
+0.20 / +1.04%
|
19.60
|
19.60
|
19.20
|
19.40
|
19.38
|
18.01
|
9,900
|
|
10/18/2018
|
-1.10 / -5.42%
|
19.40
|
20.20
|
19.20
|
19.20
|
19.77
|
17.83
|
1,500
|
|
10/17/2018
|
+1.10 / +5.73%
|
19.30
|
20.30
|
18.50
|
20.30
|
19.21
|
18.85
|
18,800
|
|
10/16/2018
|
-0.30 / -1.54%
|
19.40
|
19.40
|
19.20
|
19.20
|
19.36
|
17.83
|
8,100
|
|
10/15/2018
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.59
|
18.11
|
2,900
|
|
10/12/2018
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.20
|
19.70
|
19.57
|
18.29
|
10,300
|
|
10/11/2018
|
-0.30 / -1.49%
|
19.00
|
19.80
|
18.50
|
19.80
|
19.25
|
18.39
|
11,000
|
|
10/10/2018
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.60
|
20.10
|
19.77
|
18.66
|
20,400
|
|
10/9/2018
|
+0.30 / +1.52%
|
21.10
|
21.10
|
18.50
|
20.10
|
19.55
|
18.66
|
27,500
|
|
10/8/2018
|
-1.10 / -5.26%
|
18.50
|
19.80
|
18.50
|
19.80
|
19.62
|
18.39
|
2,300
|
|
10/5/2018
|
-1.10 / -5.05%
|
21.50
|
21.50
|
20.40
|
20.70
|
20.93
|
19.22
|
2,300
|
|
10/4/2018
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.00
|
21.80
|
21.71
|
20.24
|
68,400
|
|
10/3/2018
|
-0.40 / -1.79%
|
21.90
|
22.00
|
21.90
|
21.90
|
21.92
|
20.34
|
6,000
|
|
10/2/2018
|
+0.30 / +1.36%
|
22.00
|
22.40
|
21.00
|
22.30
|
21.93
|
20.71
|
111,200
|
|
10/1/2018
|
+2.20 / +11.11%
|
19.80
|
22.50
|
19.50
|
22.00
|
21.51
|
20.43
|
113,800
|
|
9/28/2018
|
-0.30 / -1.50%
|
19.90
|
20.00
|
19.70
|
19.70
|
19.79
|
18.29
|
50,800
|
|
9/27/2018
|
+0.10 / +0.50%
|
19.50
|
20.30
|
19.40
|
20.00
|
19.65
|
18.57
|
25,500
|
|
9/26/2018
|
+0.70 / +3.65%
|
19.00
|
20.00
|
19.00
|
19.90
|
19.36
|
18.48
|
42,700
|
|
9/25/2018
|
+1.00 / +5.49%
|
18.20
|
19.50
|
18.20
|
19.20
|
19.12
|
17.83
|
67,100
|
|
9/24/2018
|
+2.30 / +14.47%
|
17.70
|
18.20
|
17.70
|
18.20
|
18.16
|
16.90
|
21,000
|
|
9/21/2018
|
+1.50 / +9.55%
|
15.00
|
17.20
|
14.70
|
17.20
|
15.86
|
15.97
|
72,600
|
|
|