Closing price on 11/17/2023
|
|
Open |
62.90 |
High |
62.90 |
Low |
60.60 |
Volume |
429,400 |
Split-adjusted Price |
60.57 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2023
|
-1.00 / -1.60%
|
62.90
|
62.90
|
60.60
|
61.40
|
61.58
|
60.57
|
429,400
|
|
11/16/2023
|
+0.40 / +0.65%
|
62.50
|
62.50
|
61.30
|
62.40
|
61.75
|
61.56
|
298,800
|
|
11/15/2023
|
+2.00 / +3.33%
|
60.30
|
62.90
|
60.30
|
62.00
|
61.21
|
61.16
|
526,200
|
|
11/14/2023
|
+0.20 / +0.33%
|
59.80
|
60.20
|
59.30
|
60.00
|
59.66
|
59.19
|
263,500
|
|
11/13/2023
|
-0.60 / -0.99%
|
60.20
|
60.20
|
59.20
|
59.80
|
59.51
|
58.99
|
294,300
|
|
11/10/2023
|
-0.60 / -0.98%
|
60.00
|
60.50
|
59.50
|
60.40
|
60.17
|
59.59
|
335,700
|
|
11/9/2023
|
+1.40 / +2.35%
|
59.50
|
61.20
|
59.00
|
61.00
|
60.30
|
60.18
|
1,175,500
|
|
11/8/2023
|
+1.40 / +2.41%
|
57.60
|
59.60
|
57.20
|
59.60
|
58.31
|
58.80
|
284,900
|
|
11/7/2023
|
-1.20 / -2.02%
|
59.40
|
59.40
|
58.00
|
58.20
|
58.32
|
57.41
|
240,600
|
|
11/6/2023
|
+0.90 / +1.54%
|
58.00
|
59.40
|
57.70
|
59.40
|
58.58
|
58.60
|
263,600
|
|
11/3/2023
|
-0.30 / -0.51%
|
59.30
|
59.30
|
57.40
|
58.50
|
58.06
|
57.71
|
216,200
|
|
11/2/2023
|
+0.80 / +1.38%
|
57.70
|
58.80
|
56.70
|
58.80
|
57.91
|
58.01
|
265,200
|
|
11/1/2023
|
-0.60 / -1.02%
|
57.00
|
58.00
|
56.50
|
58.00
|
57.24
|
57.22
|
166,400
|
|
10/31/2023
|
-0.90 / -1.51%
|
59.00
|
59.00
|
56.60
|
58.60
|
57.96
|
57.81
|
206,000
|
|
10/30/2023
|
+0.50 / +0.85%
|
57.10
|
59.50
|
57.10
|
59.50
|
58.84
|
58.70
|
76,500
|
|
10/27/2023
|
-0.60 / -1.01%
|
59.30
|
59.30
|
56.50
|
59.00
|
58.05
|
58.20
|
213,200
|
|
10/26/2023
|
-3.00 / -4.79%
|
62.00
|
62.00
|
58.90
|
59.60
|
59.78
|
58.80
|
216,500
|
|
10/25/2023
|
-0.80 / -1.26%
|
62.40
|
63.30
|
62.30
|
62.60
|
62.49
|
61.76
|
155,500
|
|
10/24/2023
|
-0.20 / -0.31%
|
63.00
|
63.40
|
62.00
|
63.40
|
62.57
|
62.54
|
200,500
|
|
10/23/2023
|
-1.00 / -1.55%
|
63.30
|
63.60
|
62.00
|
63.60
|
62.77
|
62.74
|
152,100
|
|
10/20/2023
|
+1.60 / +2.54%
|
63.00
|
64.60
|
62.00
|
64.60
|
62.76
|
63.73
|
191,400
|
|
10/19/2023
|
+0.20 / +0.32%
|
63.70
|
63.70
|
62.00
|
63.00
|
62.64
|
62.15
|
154,300
|
|
10/18/2023
|
-1.40 / -2.18%
|
63.90
|
64.50
|
61.70
|
62.80
|
62.74
|
61.95
|
299,800
|
|
10/17/2023
|
-1.50 / -2.28%
|
66.00
|
66.10
|
64.20
|
64.20
|
64.78
|
63.33
|
316,400
|
|
10/16/2023
|
-1.00 / -1.50%
|
66.60
|
67.80
|
65.70
|
65.70
|
66.26
|
64.81
|
295,200
|
|
10/13/2023
|
-0.90 / -1.33%
|
67.00
|
67.10
|
66.20
|
66.70
|
66.40
|
65.80
|
249,700
|
|
10/12/2023
|
-0.70 / -1.02%
|
68.20
|
68.20
|
67.10
|
67.60
|
67.46
|
66.69
|
296,700
|
|
10/11/2023
|
-0.60 / -0.87%
|
68.80
|
68.80
|
67.60
|
68.30
|
68.04
|
67.38
|
169,000
|
|
10/10/2023
|
0.00 / 0.00%
|
68.90
|
68.90
|
68.30
|
68.90
|
68.55
|
67.97
|
141,100
|
|
10/9/2023
|
-0.60 / -0.86%
|
69.40
|
69.40
|
68.40
|
68.90
|
68.82
|
67.97
|
96,400
|
|
|