|
Closing price on 12/20/2021
|
|
Open |
67.00 |
High |
69.00 |
Low |
64.00 |
Volume |
814,300 |
Split-adjusted Price |
65.56 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/20/2021
|
+0.10 / +0.15%
|
67.00
|
69.00
|
64.00
|
68.00
|
65.92
|
65.56
|
814,300
|
|
12/17/2021
|
+0.60 / +0.89%
|
67.30
|
69.90
|
65.00
|
67.90
|
67.63
|
65.46
|
1,361,400
|
|
12/16/2021
|
+4.30 / +6.83%
|
64.10
|
67.40
|
64.10
|
67.30
|
65.90
|
64.88
|
1,352,600
|
|
12/15/2021
|
+4.10 / +6.96%
|
59.20
|
63.00
|
59.20
|
63.00
|
61.57
|
60.74
|
1,610,800
|
|
12/14/2021
|
+3.40 / +6.13%
|
57.50
|
59.00
|
57.10
|
58.90
|
58.15
|
56.78
|
1,652,300
|
|
12/13/2021
|
+1.70 / +3.16%
|
54.00
|
55.60
|
54.00
|
55.50
|
54.99
|
53.51
|
515,000
|
|
12/10/2021
|
+0.60 / +1.13%
|
55.60
|
55.60
|
53.40
|
53.80
|
54.49
|
51.87
|
661,700
|
|
12/9/2021
|
+3.50 / +6.99%
|
50.90
|
53.60
|
50.80
|
53.60
|
52.72
|
51.29
|
528,200
|
|
12/8/2021
|
+0.20 / +0.40%
|
50.00
|
51.80
|
49.90
|
50.10
|
50.60
|
47.94
|
692,700
|
|
12/7/2021
|
+0.90 / +1.84%
|
49.05
|
50.90
|
48.60
|
49.90
|
49.26
|
47.75
|
250,400
|
|
12/6/2021
|
-0.30 / -0.61%
|
50.20
|
50.50
|
47.00
|
49.00
|
48.58
|
46.89
|
515,300
|
|
12/3/2021
|
-3.70 / -6.98%
|
52.90
|
53.60
|
49.30
|
49.30
|
51.50
|
47.17
|
599,800
|
|
12/2/2021
|
-1.60 / -2.93%
|
54.00
|
54.50
|
52.50
|
53.00
|
53.39
|
50.71
|
263,000
|
|
12/1/2021
|
+0.90 / +1.68%
|
53.10
|
55.30
|
52.40
|
54.60
|
53.87
|
52.25
|
454,900
|
|
11/30/2021
|
+0.60 / +1.13%
|
53.50
|
54.90
|
53.10
|
53.70
|
53.90
|
51.38
|
401,800
|
|
11/29/2021
|
-0.90 / -1.67%
|
53.00
|
54.00
|
52.90
|
53.10
|
53.20
|
50.81
|
278,900
|
|
11/26/2021
|
-0.70 / -1.28%
|
55.70
|
55.70
|
54.00
|
54.00
|
54.83
|
51.67
|
568,600
|
|
11/25/2021
|
+0.60 / +1.11%
|
54.10
|
55.50
|
53.80
|
54.70
|
54.99
|
52.34
|
454,000
|
|
11/24/2021
|
-0.90 / -1.64%
|
55.00
|
55.10
|
53.50
|
54.10
|
54.08
|
51.77
|
430,900
|
|
11/23/2021
|
+1.10 / +2.04%
|
53.40
|
55.00
|
52.40
|
55.00
|
53.68
|
52.63
|
275,800
|
|
11/22/2021
|
-3.10 / -5.44%
|
57.10
|
57.20
|
53.20
|
53.90
|
54.86
|
51.58
|
641,600
|
|
11/19/2021
|
-2.20 / -3.72%
|
59.00
|
59.50
|
56.50
|
57.00
|
58.18
|
54.54
|
644,400
|
|
11/18/2021
|
+0.20 / +0.34%
|
59.40
|
61.00
|
59.20
|
59.20
|
59.97
|
56.65
|
755,700
|
|
11/17/2021
|
+2.60 / +4.61%
|
56.40
|
59.00
|
55.90
|
59.00
|
57.42
|
56.46
|
844,600
|
|
11/16/2021
|
+1.20 / +2.17%
|
54.00
|
58.50
|
53.10
|
56.40
|
55.68
|
53.97
|
1,137,500
|
|
11/15/2021
|
+0.50 / +0.91%
|
55.60
|
55.60
|
54.50
|
55.20
|
55.04
|
52.82
|
635,000
|
|
11/12/2021
|
+0.60 / +1.11%
|
54.60
|
56.00
|
54.20
|
54.70
|
54.98
|
52.34
|
836,600
|
|
11/11/2021
|
-0.10 / -0.18%
|
54.50
|
56.00
|
53.90
|
54.10
|
54.88
|
51.77
|
1,211,700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|