|
Closing price on 12/26/2022
|
|
| Open |
79.70 |
| High |
83.90 |
| Low |
78.00 |
| Volume |
130,700 |
| Split-adjusted Price |
75.79 |
|
|
BCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2022
|
-1.80 / -2.26%
|
79.70
|
83.90
|
78.00
|
78.00
|
81.02
|
75.79
|
130,700
|
|
|
12/23/2022
|
-0.20 / -0.25%
|
79.80
|
79.80
|
78.20
|
79.80
|
79.43
|
77.54
|
289,500
|
|
|
12/22/2022
|
+0.50 / +0.63%
|
79.50
|
80.00
|
77.80
|
80.00
|
79.03
|
77.74
|
103,000
|
|
|
12/21/2022
|
0.00 / 0.00%
|
79.00
|
79.50
|
77.70
|
79.50
|
79.12
|
77.25
|
150,100
|
|
|
12/20/2022
|
+0.20 / +0.25%
|
79.30
|
79.80
|
77.10
|
79.50
|
79.12
|
77.25
|
157,400
|
|
|
12/19/2022
|
-0.70 / -0.88%
|
79.30
|
79.50
|
78.20
|
79.30
|
79.12
|
77.06
|
294,500
|
|
|
12/16/2022
|
+0.10 / +0.13%
|
78.60
|
81.20
|
78.60
|
80.00
|
79.90
|
77.74
|
67,500
|
|
|
12/15/2022
|
-0.10 / -0.13%
|
78.50
|
80.00
|
78.50
|
79.90
|
79.68
|
77.64
|
101,700
|
|
|
12/14/2022
|
0.00 / 0.00%
|
80.00
|
80.10
|
78.90
|
80.00
|
79.74
|
77.74
|
69,300
|
|
|
12/13/2022
|
+2.00 / +2.56%
|
78.20
|
80.00
|
77.70
|
80.00
|
78.82
|
77.74
|
27,800
|
|
|
12/12/2022
|
-1.50 / -1.89%
|
79.50
|
81.60
|
78.00
|
78.00
|
79.57
|
75.79
|
332,300
|
|
|
12/9/2022
|
-0.90 / -1.12%
|
80.00
|
80.00
|
79.00
|
79.50
|
79.46
|
77.25
|
148,200
|
|
|
12/8/2022
|
+1.20 / +1.52%
|
77.00
|
80.40
|
77.00
|
80.40
|
80.10
|
78.13
|
197,700
|
|
|
12/7/2022
|
-0.80 / -1.00%
|
78.10
|
80.00
|
78.00
|
79.20
|
79.21
|
76.96
|
121,100
|
|
|
12/6/2022
|
-2.00 / -2.44%
|
80.00
|
81.10
|
80.00
|
80.00
|
80.16
|
77.74
|
117,900
|
|
|
12/5/2022
|
+1.20 / +1.49%
|
82.20
|
82.20
|
80.50
|
82.00
|
81.62
|
79.68
|
119,000
|
|
|
12/2/2022
|
0.00 / 0.00%
|
80.80
|
80.80
|
79.70
|
80.80
|
80.56
|
78.51
|
205,800
|
|
|
12/1/2022
|
0.00 / 0.00%
|
80.40
|
81.40
|
80.10
|
80.80
|
80.62
|
78.51
|
97,300
|
|
|
11/30/2022
|
+1.80 / +2.28%
|
79.40
|
82.00
|
79.00
|
80.80
|
80.26
|
78.51
|
279,500
|
|
|
11/29/2022
|
+2.00 / +2.60%
|
77.30
|
79.00
|
76.30
|
79.00
|
78.12
|
76.77
|
385,200
|
|
|
11/28/2022
|
+2.10 / +2.80%
|
74.90
|
77.00
|
73.70
|
77.00
|
75.00
|
74.82
|
300,800
|
|
|
11/25/2022
|
-0.10 / -0.13%
|
75.00
|
75.00
|
73.20
|
74.90
|
74.30
|
72.78
|
62,200
|
|
|
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
|
|
|