|
Closing price on 3/12/2024
|
|
Open |
66.80 |
High |
68.90 |
Low |
66.20 |
Volume |
1,302,100 |
Split-adjusted Price |
67.90 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/12/2024
|
+0.80 / +1.19%
|
66.80
|
68.90
|
66.20
|
67.90
|
67.37
|
67.90
|
1,302,100
|
|
3/11/2024
|
-2.20 / -3.17%
|
69.40
|
69.90
|
66.70
|
67.10
|
68.21
|
67.10
|
1,555,300
|
|
3/8/2024
|
+0.30 / +0.43%
|
70.00
|
71.00
|
69.30
|
69.30
|
70.04
|
69.30
|
2,468,700
|
|
3/7/2024
|
+2.80 / +4.23%
|
66.50
|
69.00
|
66.20
|
69.00
|
67.93
|
69.00
|
1,915,800
|
|
3/6/2024
|
+0.70 / +1.07%
|
65.80
|
67.70
|
65.00
|
66.20
|
66.33
|
66.20
|
1,573,500
|
|
3/5/2024
|
+0.10 / +0.15%
|
65.60
|
66.40
|
64.60
|
65.50
|
65.47
|
65.50
|
1,338,200
|
|
3/4/2024
|
+1.80 / +2.83%
|
64.40
|
66.40
|
63.80
|
65.40
|
65.19
|
65.40
|
1,829,500
|
|
3/1/2024
|
+0.30 / +0.47%
|
63.40
|
64.00
|
63.10
|
63.60
|
63.36
|
63.60
|
851,900
|
|
2/29/2024
|
-0.10 / -0.16%
|
63.50
|
64.60
|
63.20
|
63.30
|
63.66
|
63.30
|
871,800
|
|
2/28/2024
|
+0.10 / +0.16%
|
64.00
|
64.30
|
62.90
|
63.40
|
63.35
|
63.40
|
787,200
|
|
2/27/2024
|
0.00 / 0.00%
|
63.50
|
63.80
|
62.90
|
63.30
|
63.15
|
63.30
|
1,032,000
|
|
2/26/2024
|
0.00 / 0.00%
|
63.30
|
63.80
|
62.70
|
63.30
|
63.11
|
63.30
|
775,900
|
|
2/23/2024
|
-1.80 / -2.76%
|
65.20
|
65.60
|
63.30
|
63.30
|
64.40
|
63.30
|
1,431,800
|
|
2/22/2024
|
-0.70 / -1.06%
|
65.90
|
67.30
|
65.10
|
65.10
|
66.28
|
65.10
|
1,318,800
|
|
2/21/2024
|
+2.00 / +3.13%
|
63.80
|
66.00
|
63.50
|
65.80
|
64.93
|
65.80
|
1,599,400
|
|
2/20/2024
|
-0.50 / -0.78%
|
64.40
|
64.80
|
63.70
|
63.80
|
63.99
|
63.80
|
519,600
|
|
2/19/2024
|
+0.70 / +1.10%
|
63.70
|
65.00
|
63.00
|
64.30
|
63.76
|
64.30
|
999,900
|
|
2/16/2024
|
-0.10 / -0.16%
|
63.70
|
64.70
|
63.50
|
63.60
|
63.86
|
63.60
|
593,100
|
|
2/15/2024
|
-0.30 / -0.47%
|
64.50
|
64.50
|
63.20
|
63.70
|
64.01
|
63.70
|
369,000
|
|
2/7/2024
|
+0.20 / +0.31%
|
63.80
|
64.70
|
63.50
|
64.00
|
63.99
|
64.00
|
276,500
|
|
2/6/2024
|
+0.30 / +0.47%
|
63.50
|
65.00
|
63.20
|
63.80
|
64.07
|
63.80
|
469,000
|
|
2/5/2024
|
-1.00 / -1.55%
|
64.60
|
64.80
|
63.50
|
63.50
|
64.03
|
63.50
|
633,500
|
|
2/2/2024
|
-1.50 / -2.27%
|
65.10
|
66.00
|
64.50
|
64.50
|
65.02
|
64.50
|
680,400
|
|
2/1/2024
|
+0.70 / +1.07%
|
64.40
|
66.50
|
64.30
|
66.00
|
65.62
|
66.00
|
738,100
|
|
1/31/2024
|
0.00 / 0.00%
|
65.50
|
65.50
|
63.80
|
65.30
|
64.65
|
65.30
|
980,700
|
|
1/30/2024
|
+3.20 / +5.15%
|
62.10
|
65.50
|
61.70
|
65.30
|
64.03
|
65.30
|
1,708,300
|
|
1/29/2024
|
+0.30 / +0.49%
|
62.40
|
62.80
|
61.70
|
62.10
|
62.17
|
62.10
|
588,400
|
|
1/26/2024
|
+0.20 / +0.32%
|
61.90
|
62.00
|
61.20
|
61.80
|
61.64
|
61.80
|
586,200
|
|
1/25/2024
|
-0.40 / -0.65%
|
61.60
|
61.70
|
60.80
|
61.60
|
61.36
|
61.60
|
567,400
|
|
1/24/2024
|
0.00 / 0.00%
|
63.00
|
63.00
|
61.50
|
62.00
|
62.06
|
62.00
|
509,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|