|
Closing price on 12/20/2023
|
|
Open |
61.00 |
High |
61.80 |
Low |
60.30 |
Volume |
814,100 |
Split-adjusted Price |
60.38 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/20/2023
|
+0.30 / +0.49%
|
61.00
|
61.80
|
60.30
|
61.30
|
60.83
|
60.38
|
814,100
|
|
12/19/2023
|
+0.30 / +0.49%
|
60.00
|
61.00
|
58.70
|
61.00
|
59.64
|
60.09
|
1,038,000
|
|
12/18/2023
|
-1.30 / -2.10%
|
61.50
|
61.50
|
59.70
|
60.70
|
60.44
|
59.79
|
1,454,400
|
|
12/15/2023
|
-1.70 / -2.67%
|
63.00
|
63.30
|
62.00
|
62.00
|
62.49
|
61.07
|
871,900
|
|
12/14/2023
|
-0.20 / -0.31%
|
63.80
|
64.00
|
63.00
|
63.70
|
63.43
|
62.74
|
348,300
|
|
12/13/2023
|
-0.50 / -0.78%
|
64.20
|
64.50
|
63.50
|
63.90
|
63.85
|
62.94
|
1,005,200
|
|
12/12/2023
|
-0.70 / -1.08%
|
65.00
|
65.30
|
64.10
|
64.40
|
64.48
|
63.43
|
336,500
|
|
12/11/2023
|
+0.10 / +0.15%
|
65.10
|
65.90
|
63.90
|
65.10
|
64.63
|
64.12
|
453,600
|
|
12/8/2023
|
+0.20 / +0.31%
|
64.50
|
67.00
|
64.40
|
65.00
|
65.40
|
64.03
|
514,300
|
|
12/7/2023
|
-1.20 / -1.82%
|
67.70
|
67.70
|
63.30
|
64.80
|
64.54
|
63.83
|
1,755,900
|
|
12/6/2023
|
+2.70 / +4.27%
|
67.70
|
67.70
|
64.60
|
66.00
|
66.10
|
65.01
|
1,216,200
|
|
12/5/2023
|
+4.10 / +6.93%
|
61.00
|
63.30
|
60.00
|
63.30
|
62.47
|
62.35
|
1,173,900
|
|
12/4/2023
|
+1.00 / +1.72%
|
58.00
|
59.80
|
57.60
|
59.20
|
58.79
|
58.31
|
1,667,400
|
|
12/1/2023
|
0.00 / 0.00%
|
57.40
|
58.20
|
57.20
|
58.20
|
57.62
|
57.33
|
302,900
|
|
11/30/2023
|
0.00 / 0.00%
|
57.70
|
58.20
|
57.40
|
58.20
|
57.81
|
57.33
|
330,100
|
|
11/29/2023
|
-0.30 / -0.51%
|
58.80
|
58.80
|
57.50
|
58.20
|
57.84
|
57.33
|
229,500
|
|
11/28/2023
|
0.00 / 0.00%
|
58.30
|
58.50
|
57.10
|
58.50
|
57.62
|
57.62
|
262,600
|
|
11/27/2023
|
+0.50 / +0.85%
|
57.90
|
59.30
|
57.60
|
59.30
|
58.19
|
57.62
|
216,300
|
|
11/24/2023
|
-0.10 / -0.17%
|
58.60
|
58.80
|
57.00
|
58.80
|
57.78
|
57.14
|
397,500
|
|
11/23/2023
|
-1.00 / -1.67%
|
60.10
|
60.30
|
58.90
|
58.90
|
59.35
|
57.23
|
1,443,400
|
|
11/22/2023
|
-0.30 / -0.50%
|
60.70
|
60.70
|
59.50
|
59.90
|
60.08
|
58.21
|
274,200
|
|
11/21/2023
|
-1.20 / -1.95%
|
61.90
|
61.90
|
60.20
|
60.20
|
60.57
|
58.50
|
328,900
|
|
11/20/2023
|
0.00 / 0.00%
|
60.60
|
61.40
|
60.20
|
61.40
|
60.75
|
59.66
|
383,600
|
|
11/17/2023
|
-1.00 / -1.60%
|
62.90
|
62.90
|
60.60
|
61.40
|
61.58
|
59.66
|
429,400
|
|
11/16/2023
|
+0.40 / +0.65%
|
62.50
|
62.50
|
61.30
|
62.40
|
61.75
|
60.64
|
298,800
|
|
11/15/2023
|
+2.00 / +3.33%
|
60.30
|
62.90
|
60.30
|
62.00
|
61.21
|
60.25
|
526,200
|
|
11/14/2023
|
+0.20 / +0.33%
|
59.80
|
60.20
|
59.30
|
60.00
|
59.66
|
58.30
|
263,500
|
|
11/13/2023
|
-0.60 / -0.99%
|
60.20
|
60.20
|
59.20
|
59.80
|
59.51
|
58.11
|
294,300
|
|
11/10/2023
|
-0.60 / -0.98%
|
60.00
|
60.50
|
59.50
|
60.40
|
60.17
|
58.69
|
335,700
|
|
11/9/2023
|
+1.40 / +2.35%
|
59.50
|
61.20
|
59.00
|
61.00
|
60.30
|
59.27
|
1,175,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|