|
Closing price on 3/31/2022
|
|
Open |
72.00 |
High |
74.90 |
Low |
72.00 |
Volume |
187,900 |
Split-adjusted Price |
70.76 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2022
|
+1.40 / +1.94%
|
72.00
|
74.90
|
72.00
|
73.40
|
73.53
|
70.76
|
187,900
|
|
3/30/2022
|
0.00 / 0.00%
|
72.00
|
73.50
|
71.50
|
72.00
|
72.23
|
69.41
|
154,500
|
|
3/29/2022
|
-0.50 / -0.69%
|
74.90
|
74.90
|
72.00
|
72.00
|
72.86
|
69.41
|
270,800
|
|
3/28/2022
|
-1.40 / -1.89%
|
72.50
|
73.30
|
72.40
|
72.50
|
72.66
|
69.90
|
136,100
|
|
3/25/2022
|
-0.70 / -0.94%
|
74.60
|
75.20
|
73.80
|
73.90
|
74.25
|
71.25
|
168,800
|
|
3/24/2022
|
-1.10 / -1.45%
|
75.70
|
75.70
|
74.20
|
74.60
|
74.64
|
71.92
|
149,800
|
|
3/23/2022
|
-0.10 / -0.13%
|
76.70
|
76.90
|
75.10
|
75.70
|
76.02
|
72.98
|
145,300
|
|
3/22/2022
|
-1.10 / -1.43%
|
76.80
|
76.80
|
75.40
|
75.80
|
75.96
|
73.08
|
158,800
|
|
3/21/2022
|
+0.90 / +1.18%
|
77.00
|
77.60
|
76.40
|
76.90
|
76.77
|
74.14
|
249,300
|
|
3/18/2022
|
+2.00 / +2.70%
|
74.90
|
76.70
|
74.00
|
76.00
|
75.76
|
73.27
|
307,500
|
|
3/17/2022
|
0.00 / 0.00%
|
75.00
|
75.30
|
73.90
|
74.00
|
74.67
|
71.34
|
153,800
|
|
3/16/2022
|
+1.50 / +2.07%
|
72.60
|
74.40
|
72.50
|
74.00
|
73.41
|
71.34
|
207,200
|
|
3/15/2022
|
+1.80 / +2.55%
|
71.60
|
72.50
|
69.00
|
72.50
|
71.48
|
69.90
|
210,400
|
|
3/14/2022
|
-1.70 / -2.35%
|
71.60
|
72.20
|
68.10
|
70.70
|
69.91
|
68.16
|
411,900
|
|
3/11/2022
|
-1.00 / -1.36%
|
73.60
|
73.80
|
72.40
|
72.40
|
72.77
|
69.80
|
136,300
|
|
3/10/2022
|
+1.90 / +2.66%
|
72.20
|
74.50
|
72.00
|
73.40
|
72.72
|
70.76
|
444,100
|
|
3/9/2022
|
-3.30 / -4.41%
|
74.10
|
74.70
|
71.50
|
71.50
|
72.39
|
68.93
|
581,700
|
|
3/8/2022
|
-1.80 / -2.35%
|
76.10
|
76.50
|
73.80
|
74.80
|
75.01
|
72.11
|
650,900
|
|
3/7/2022
|
-2.30 / -2.92%
|
77.00
|
78.80
|
76.60
|
76.60
|
77.33
|
73.85
|
305,100
|
|
3/4/2022
|
-1.10 / -1.38%
|
78.50
|
80.40
|
77.90
|
78.90
|
79.47
|
76.07
|
232,200
|
|
3/3/2022
|
+1.50 / +1.91%
|
78.00
|
80.50
|
77.20
|
80.00
|
79.24
|
77.13
|
295,700
|
|
3/2/2022
|
+1.60 / +2.08%
|
76.50
|
79.00
|
74.90
|
78.50
|
76.08
|
75.68
|
590,800
|
|
3/1/2022
|
-2.10 / -2.66%
|
79.00
|
79.90
|
76.90
|
76.90
|
77.87
|
74.14
|
641,300
|
|
2/28/2022
|
-3.10 / -3.78%
|
81.30
|
83.00
|
78.50
|
79.00
|
80.59
|
76.16
|
481,500
|
|
2/25/2022
|
-0.80 / -0.97%
|
82.60
|
85.00
|
81.80
|
82.10
|
83.64
|
79.15
|
643,700
|
|
2/24/2022
|
-0.30 / -0.36%
|
83.20
|
83.20
|
80.00
|
82.90
|
82.21
|
79.92
|
319,700
|
|
2/23/2022
|
+1.50 / +1.84%
|
81.80
|
84.20
|
81.60
|
83.20
|
83.05
|
80.21
|
265,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|