Closing price on 12/9/2021
|
|
Open |
50.90 |
High |
53.60 |
Low |
50.80 |
Volume |
528,200 |
Split-adjusted Price |
51.29 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/8/2021
|
+2.00 / +3.70%
|
54.50
|
57.00
|
54.30
|
56.00
|
55.86
|
53.59
|
714,300
|
|
11/5/2021
|
+1.10 / +2.08%
|
52.50
|
54.20
|
52.50
|
54.00
|
53.75
|
51.67
|
1,000,700
|
|
11/4/2021
|
-0.10 / -0.19%
|
52.50
|
53.00
|
51.30
|
52.90
|
52.45
|
50.62
|
350,500
|
|
11/3/2021
|
-0.70 / -1.30%
|
53.90
|
55.00
|
51.80
|
53.00
|
53.54
|
50.71
|
837,700
|
|
11/2/2021
|
+1.60 / +3.07%
|
51.80
|
55.00
|
51.80
|
53.70
|
53.62
|
51.38
|
1,102,700
|
|
11/1/2021
|
-0.90 / -1.70%
|
53.10
|
53.10
|
51.50
|
52.10
|
52.03
|
49.85
|
685,400
|
|
10/29/2021
|
-0.30 / -0.56%
|
53.50
|
53.50
|
51.90
|
53.00
|
52.69
|
50.71
|
504,600
|
|
|