|
|
Closing price on 2/22/2022
|
|
| Open |
80.90 |
| High |
82.00 |
| Low |
79.50 |
| Volume |
260,600 |
| Split-adjusted Price |
78.77 |
|
|
BCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
-0.70 / -0.85%
|
80.90
|
82.00
|
79.50
|
81.70
|
80.75
|
78.77
|
260,600
|
|
|
2/21/2022
|
-1.30 / -1.55%
|
83.70
|
83.70
|
82.20
|
82.40
|
82.79
|
79.44
|
170,000
|
|
|
2/18/2022
|
-0.80 / -0.95%
|
83.60
|
85.90
|
82.40
|
83.70
|
83.95
|
80.69
|
418,700
|
|
|
2/17/2022
|
+2.70 / +3.30%
|
81.70
|
85.00
|
80.20
|
84.50
|
82.75
|
81.46
|
462,400
|
|
|
2/16/2022
|
-0.20 / -0.24%
|
81.60
|
82.70
|
81.40
|
81.80
|
81.81
|
78.86
|
145,500
|
|
|
2/15/2022
|
+3.10 / +3.93%
|
79.00
|
82.50
|
78.10
|
82.00
|
80.69
|
79.05
|
616,200
|
|
|
2/14/2022
|
-0.20 / -0.25%
|
75.90
|
79.80
|
75.90
|
78.90
|
77.96
|
76.07
|
506,100
|
|
|
2/11/2022
|
-1.70 / -2.10%
|
80.60
|
80.80
|
79.00
|
79.10
|
79.89
|
76.26
|
392,600
|
|
|
2/10/2022
|
0.00 / 0.00%
|
81.80
|
81.80
|
79.90
|
80.80
|
80.58
|
77.90
|
389,300
|
|
|
2/9/2022
|
-0.20 / -0.25%
|
80.00
|
82.50
|
79.00
|
80.80
|
80.90
|
77.90
|
701,200
|
|
|
2/8/2022
|
+1.30 / +1.63%
|
78.50
|
82.00
|
78.10
|
81.00
|
80.29
|
78.09
|
595,100
|
|
|
2/7/2022
|
+0.50 / +0.63%
|
79.80
|
80.00
|
77.50
|
79.70
|
79.07
|
76.84
|
436,000
|
|
|
1/28/2022
|
+1.80 / +2.33%
|
76.50
|
79.40
|
75.50
|
79.20
|
77.68
|
76.35
|
569,700
|
|
|
1/27/2022
|
+0.20 / +0.26%
|
77.00
|
79.90
|
76.00
|
77.40
|
77.57
|
74.62
|
816,800
|
|
|
1/26/2022
|
+0.20 / +0.26%
|
77.20
|
80.00
|
75.00
|
77.20
|
77.35
|
74.43
|
720,200
|
|
|
1/25/2022
|
+5.00 / +6.94%
|
72.00
|
77.00
|
68.00
|
77.00
|
74.31
|
74.23
|
1,108,600
|
|
|
1/24/2022
|
-3.30 / -4.38%
|
73.90
|
76.10
|
71.00
|
72.00
|
73.20
|
69.41
|
582,100
|
|
|
1/21/2022
|
-0.50 / -0.66%
|
76.00
|
76.60
|
72.50
|
75.30
|
74.75
|
72.59
|
601,600
|
|
|
1/20/2022
|
+3.10 / +4.26%
|
72.50
|
75.80
|
71.00
|
75.80
|
74.45
|
73.08
|
528,300
|
|
|
1/19/2022
|
+4.70 / +6.91%
|
67.50
|
72.70
|
67.50
|
72.70
|
71.51
|
70.09
|
567,300
|
|
|
1/18/2022
|
-2.70 / -3.82%
|
70.20
|
71.00
|
66.00
|
68.00
|
67.88
|
65.56
|
426,900
|
|
|
1/17/2022
|
-5.30 / -6.97%
|
76.00
|
77.50
|
70.70
|
70.70
|
72.70
|
68.16
|
798,400
|
|
|
1/14/2022
|
-1.90 / -2.44%
|
73.10
|
77.90
|
73.10
|
76.00
|
75.61
|
73.27
|
283,800
|
|
|
1/13/2022
|
-2.00 / -2.50%
|
80.80
|
80.80
|
74.40
|
77.90
|
76.35
|
75.10
|
942,300
|
|
|
1/12/2022
|
+4.70 / +6.25%
|
75.20
|
80.00
|
71.00
|
79.90
|
76.77
|
77.03
|
1,566,000
|
|
|
1/11/2022
|
+4.90 / +6.97%
|
73.00
|
75.20
|
72.80
|
75.20
|
74.56
|
72.50
|
1,176,500
|
|
|
1/10/2022
|
-5.20 / -6.89%
|
76.00
|
80.70
|
70.30
|
70.30
|
77.32
|
67.77
|
1,151,800
|
|
|
1/7/2022
|
+4.90 / +6.94%
|
71.60
|
75.50
|
71.60
|
75.50
|
73.48
|
72.79
|
1,093,200
|
|
|
1/6/2022
|
+4.60 / +6.97%
|
65.90
|
70.60
|
65.00
|
70.60
|
68.48
|
68.06
|
2,294,400
|
|
|
1/5/2022
|
+0.20 / +0.30%
|
66.50
|
68.80
|
65.70
|
66.00
|
67.08
|
63.63
|
1,128,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|