|
Closing price on 11/10/2021
|
|
Open |
56.30 |
High |
56.30 |
Low |
54.20 |
Volume |
663,600 |
Split-adjusted Price |
51.86 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/10/2021
|
-1.80 / -3.21%
|
56.30
|
56.30
|
54.20
|
54.20
|
55.32
|
51.86
|
663,600
|
|
11/9/2021
|
0.00 / 0.00%
|
56.00
|
57.00
|
55.50
|
56.00
|
56.17
|
53.59
|
373,800
|
|
11/8/2021
|
+2.00 / +3.70%
|
54.50
|
57.00
|
54.30
|
56.00
|
55.86
|
53.59
|
714,300
|
|
11/5/2021
|
+1.10 / +2.08%
|
52.50
|
54.20
|
52.50
|
54.00
|
53.75
|
51.67
|
1,000,700
|
|
11/4/2021
|
-0.10 / -0.19%
|
52.50
|
53.00
|
51.30
|
52.90
|
52.45
|
50.62
|
350,500
|
|
11/3/2021
|
-0.70 / -1.30%
|
53.90
|
55.00
|
51.80
|
53.00
|
53.54
|
50.71
|
837,700
|
|
11/2/2021
|
+1.60 / +3.07%
|
51.80
|
55.00
|
51.80
|
53.70
|
53.62
|
51.38
|
1,102,700
|
|
11/1/2021
|
-0.90 / -1.70%
|
53.10
|
53.10
|
51.50
|
52.10
|
52.03
|
49.85
|
685,400
|
|
10/29/2021
|
-0.30 / -0.56%
|
53.50
|
53.50
|
51.90
|
53.00
|
52.69
|
50.71
|
504,600
|
|
10/28/2021
|
+3.30 / +6.60%
|
50.50
|
53.40
|
50.20
|
53.30
|
51.83
|
51.00
|
884,000
|
|
10/27/2021
|
+2.50 / +5.26%
|
47.95
|
50.80
|
47.00
|
50.00
|
49.27
|
47.84
|
1,049,000
|
|
10/26/2021
|
-0.20 / -0.42%
|
48.00
|
48.20
|
47.40
|
47.50
|
47.69
|
45.45
|
315,700
|
|
10/25/2021
|
+1.55 / +3.36%
|
47.20
|
48.50
|
47.00
|
47.70
|
47.86
|
45.64
|
1,082,400
|
|
10/22/2021
|
+1.15 / +2.56%
|
45.20
|
46.20
|
45.20
|
46.15
|
45.64
|
44.16
|
1,616,200
|
|
10/21/2021
|
+0.20 / +0.45%
|
44.90
|
45.45
|
44.80
|
45.00
|
44.97
|
43.06
|
116,800
|
|
10/20/2021
|
+0.25 / +0.56%
|
44.55
|
46.00
|
44.25
|
44.80
|
45.15
|
42.87
|
291,200
|
|
10/19/2021
|
-0.05 / -0.11%
|
44.60
|
44.90
|
44.00
|
44.55
|
44.64
|
42.63
|
85,800
|
|
10/18/2021
|
-0.65 / -1.44%
|
45.20
|
45.25
|
44.60
|
44.60
|
44.81
|
42.68
|
189,800
|
|
10/15/2021
|
-0.65 / -1.42%
|
45.90
|
45.90
|
45.00
|
45.25
|
45.47
|
43.30
|
83,000
|
|
10/14/2021
|
-0.60 / -1.29%
|
46.30
|
46.30
|
45.80
|
45.90
|
46.02
|
43.92
|
138,500
|
|
10/13/2021
|
+1.80 / +4.03%
|
44.70
|
46.70
|
44.70
|
46.50
|
46.18
|
44.50
|
329,500
|
|
10/12/2021
|
+0.15 / +0.34%
|
44.55
|
45.00
|
44.30
|
44.70
|
44.59
|
42.77
|
101,100
|
|
10/11/2021
|
-0.40 / -0.89%
|
44.95
|
44.95
|
44.55
|
44.55
|
44.64
|
42.63
|
57,100
|
|
10/8/2021
|
-0.05 / -0.11%
|
45.00
|
45.10
|
44.50
|
44.95
|
44.97
|
43.01
|
52,200
|
|
10/7/2021
|
+0.60 / +1.35%
|
44.60
|
45.70
|
44.30
|
45.00
|
44.97
|
43.06
|
142,900
|
|
10/6/2021
|
0.00 / 0.00%
|
44.50
|
44.60
|
44.25
|
44.40
|
44.33
|
42.49
|
84,800
|
|
10/5/2021
|
-0.10 / -0.22%
|
44.50
|
44.80
|
44.35
|
44.40
|
44.58
|
42.49
|
28,400
|
|
10/4/2021
|
+0.50 / +1.14%
|
45.00
|
45.00
|
44.10
|
44.50
|
44.50
|
42.58
|
42,000
|
|
10/1/2021
|
-0.60 / -1.35%
|
45.20
|
45.25
|
43.90
|
44.00
|
44.17
|
42.10
|
45,500
|
|
9/30/2021
|
+0.20 / +0.45%
|
44.20
|
45.00
|
44.20
|
44.60
|
44.72
|
42.68
|
36,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|