|
Closing price on 11/24/2022
|
|
| Open |
74.90 |
| High |
75.00 |
| Low |
72.10 |
| Volume |
125,800 |
| Split-adjusted Price |
72.88 |
|
|
BCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2022
|
0.00 / 0.00%
|
74.90
|
75.00
|
72.10
|
75.00
|
74.13
|
72.88
|
125,800
|
|
|
11/23/2022
|
0.00 / 0.00%
|
74.90
|
75.00
|
73.30
|
75.00
|
74.83
|
72.88
|
50,100
|
|
|
11/22/2022
|
-1.50 / -1.96%
|
77.70
|
77.70
|
71.20
|
75.00
|
74.63
|
72.88
|
111,800
|
|
|
11/21/2022
|
-0.50 / -0.65%
|
77.20
|
77.20
|
75.60
|
76.50
|
76.40
|
74.34
|
24,100
|
|
|
11/18/2022
|
-1.90 / -2.41%
|
79.70
|
79.70
|
75.10
|
77.00
|
75.96
|
74.82
|
229,500
|
|
|
11/17/2022
|
+4.10 / +5.48%
|
74.80
|
79.00
|
73.90
|
78.90
|
77.26
|
76.67
|
94,200
|
|
|
11/16/2022
|
+2.40 / +3.31%
|
69.90
|
75.00
|
69.20
|
74.80
|
72.60
|
72.68
|
103,000
|
|
|
11/15/2022
|
-0.10 / -0.14%
|
71.00
|
72.40
|
68.90
|
72.40
|
71.56
|
70.35
|
126,000
|
|
|
11/14/2022
|
-1.10 / -1.49%
|
70.10
|
72.50
|
70.10
|
72.50
|
72.07
|
70.45
|
63,000
|
|
|
11/11/2022
|
+0.30 / +0.41%
|
73.30
|
73.60
|
72.00
|
73.60
|
73.37
|
71.52
|
50,600
|
|
|
11/10/2022
|
-1.20 / -1.61%
|
71.50
|
74.70
|
71.00
|
73.30
|
72.53
|
71.23
|
86,700
|
|
|
11/9/2022
|
-0.20 / -0.27%
|
74.70
|
75.30
|
72.20
|
74.50
|
73.58
|
72.39
|
98,200
|
|
|
11/8/2022
|
-0.30 / -0.40%
|
70.00
|
74.70
|
69.90
|
74.70
|
72.77
|
72.59
|
82,600
|
|
|
11/7/2022
|
+1.00 / +1.35%
|
73.00
|
75.00
|
68.90
|
75.00
|
72.68
|
72.88
|
233,800
|
|
|
11/4/2022
|
-5.00 / -6.33%
|
78.00
|
78.00
|
74.00
|
74.00
|
74.73
|
71.91
|
723,200
|
|
|
11/3/2022
|
-1.50 / -1.86%
|
80.30
|
80.30
|
78.00
|
79.00
|
78.71
|
76.77
|
102,400
|
|
|
11/2/2022
|
-0.60 / -0.74%
|
81.10
|
81.10
|
79.60
|
80.50
|
80.09
|
78.22
|
82,400
|
|
|
11/1/2022
|
-0.70 / -0.86%
|
80.10
|
81.50
|
80.00
|
81.10
|
80.58
|
78.81
|
80,000
|
|
|
10/31/2022
|
0.00 / 0.00%
|
78.40
|
81.80
|
78.40
|
81.80
|
81.16
|
79.49
|
127,200
|
|
|
10/28/2022
|
+0.10 / +0.12%
|
81.70
|
82.00
|
80.50
|
81.80
|
81.41
|
79.49
|
823,500
|
|
|
10/27/2022
|
-0.20 / -0.24%
|
81.80
|
81.80
|
80.00
|
81.70
|
81.00
|
79.39
|
131,800
|
|
|
10/26/2022
|
-0.10 / -0.12%
|
81.00
|
81.90
|
79.40
|
81.90
|
81.14
|
79.58
|
49,800
|
|
|
10/25/2022
|
0.00 / 0.00%
|
82.00
|
82.00
|
78.60
|
82.00
|
80.65
|
79.68
|
87,400
|
|
|
10/24/2022
|
-1.50 / -1.80%
|
83.60
|
83.60
|
80.50
|
82.00
|
81.58
|
79.68
|
76,700
|
|
|
10/21/2022
|
-1.50 / -1.76%
|
84.10
|
84.10
|
81.00
|
83.50
|
82.85
|
81.14
|
101,300
|
|
|
10/20/2022
|
0.00 / 0.00%
|
84.00
|
85.00
|
83.00
|
85.00
|
84.33
|
82.60
|
44,700
|
|
|
10/19/2022
|
-1.00 / -1.16%
|
86.00
|
86.00
|
84.80
|
85.00
|
85.05
|
82.60
|
55,400
|
|
|
10/18/2022
|
+2.00 / +2.38%
|
84.00
|
87.00
|
84.00
|
86.00
|
85.26
|
83.57
|
67,300
|
|
|
10/17/2022
|
-1.00 / -1.18%
|
84.00
|
84.00
|
82.90
|
84.00
|
83.54
|
81.62
|
59,200
|
|
|
10/14/2022
|
0.00 / 0.00%
|
85.00
|
85.40
|
83.10
|
85.00
|
84.34
|
82.60
|
107,700
|
|
|