|
Closing price on 12/17/2018
|
|
| Open |
23.20 |
| High |
23.30 |
| Low |
23.00 |
| Volume |
32,400 |
| Split-adjusted Price |
21.31 |
|
|
BCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2018
|
+0.10 / +0.43%
|
23.20
|
23.30
|
23.00
|
23.30
|
23.12
|
21.31
|
32,400
|
|
|
12/14/2018
|
+0.20 / +0.86%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.24
|
21.49
|
45,400
|
|
|
12/13/2018
|
+0.30 / +1.30%
|
23.00
|
23.30
|
22.80
|
23.30
|
23.02
|
21.31
|
48,700
|
|
|
12/12/2018
|
+0.20 / +0.88%
|
22.70
|
23.00
|
22.50
|
23.00
|
22.78
|
21.04
|
31,000
|
|
|
12/11/2018
|
+0.30 / +1.33%
|
22.50
|
22.80
|
22.00
|
22.80
|
22.48
|
20.85
|
45,300
|
|
|
12/10/2018
|
+0.40 / +1.81%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.48
|
20.58
|
11,000
|
|
|
12/7/2018
|
-0.10 / -0.44%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.12
|
20.49
|
30,700
|
|
|
12/6/2018
|
-0.10 / -0.44%
|
21.10
|
22.50
|
20.60
|
22.50
|
22.22
|
20.58
|
33,800
|
|
|
12/5/2018
|
+0.10 / +0.44%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.44
|
20.67
|
10,000
|
|
|
12/4/2018
|
+0.30 / +1.35%
|
22.00
|
22.50
|
20.40
|
22.50
|
22.15
|
20.58
|
31,400
|
|
|
12/3/2018
|
+0.60 / +2.78%
|
21.80
|
22.50
|
21.80
|
22.20
|
22.21
|
20.30
|
18,800
|
|
|
11/30/2018
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.10
|
21.50
|
21.61
|
19.66
|
11,200
|
|
|
11/29/2018
|
+0.60 / +2.86%
|
20.30
|
21.60
|
20.30
|
21.60
|
21.12
|
19.76
|
15,100
|
|
|
11/28/2018
|
+1.20 / +6.06%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.30
|
19.21
|
1,000
|
|
|
11/27/2018
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.11
|
0
|
|
|
11/26/2018
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.11
|
0
|
|
|
11/23/2018
|
-0.20 / -1.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.11
|
0
|
|
|
11/22/2018
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.40
|
20.00
|
19.83
|
18.29
|
15,000
|
|
|
11/21/2018
|
+0.40 / +2.04%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
18.29
|
8,200
|
|
|
11/20/2018
|
-0.20 / -1.01%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
17.93
|
100
|
|
|
11/19/2018
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.11
|
0
|
|
|
11/16/2018
|
+1.20 / +6.38%
|
19.00
|
20.00
|
19.00
|
20.00
|
19.81
|
18.29
|
12,900
|
|
|
11/15/2018
|
-0.70 / -3.59%
|
20.00
|
20.20
|
18.80
|
18.80
|
19.85
|
17.20
|
36,800
|
|
|
11/14/2018
|
-0.20 / -1.02%
|
19.80
|
19.80
|
19.50
|
19.50
|
19.62
|
17.84
|
900
|
|
|
11/13/2018
|
-0.20 / -1.01%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
18.02
|
300
|
|
|
11/12/2018
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.30
|
19.90
|
19.90
|
18.20
|
30,200
|
|
|
11/9/2018
|
-0.40 / -2.00%
|
19.90
|
20.00
|
19.60
|
19.60
|
19.88
|
17.93
|
34,100
|
|
|
11/8/2018
|
+0.30 / +1.52%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.88
|
18.29
|
1,000
|
|
|
11/7/2018
|
+0.70 / +3.68%
|
19.50
|
20.00
|
19.50
|
19.70
|
19.77
|
18.02
|
31,100
|
|
|
11/6/2018
|
-0.20 / -1.04%
|
19.20
|
19.30
|
19.00
|
19.00
|
19.13
|
17.38
|
6,700
|
|
|