|
|
Closing price on 3/5/2019
|
|
| Open |
25.00 |
| High |
25.50 |
| Low |
25.00 |
| Volume |
2,500 |
| Split-adjusted Price |
22.93 |
|
|
BCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2019
|
-0.30 / -1.16%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.24
|
22.93
|
2,500
|
|
|
3/4/2019
|
0.00 / 0.00%
|
25.00
|
26.00
|
24.50
|
25.80
|
25.87
|
23.20
|
24,800
|
|
|
3/1/2019
|
+0.40 / +1.57%
|
25.00
|
25.90
|
25.00
|
25.90
|
25.76
|
23.29
|
6,800
|
|
|
2/28/2019
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.50
|
25.50
|
25.84
|
22.93
|
4,500
|
|
|
2/27/2019
|
+0.50 / +2.00%
|
26.10
|
26.10
|
25.00
|
25.50
|
25.52
|
22.93
|
301,300
|
|
|
2/26/2019
|
+1.30 / +5.49%
|
24.50
|
26.00
|
23.90
|
25.00
|
24.72
|
22.48
|
376,700
|
|
|
2/25/2019
|
-0.30 / -1.25%
|
23.50
|
24.00
|
23.50
|
23.70
|
23.86
|
21.31
|
9,000
|
|
|
2/22/2019
|
+0.40 / +1.69%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.97
|
21.58
|
4,500
|
|
|
2/21/2019
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.22
|
8,000
|
|
|
2/20/2019
|
+0.20 / +0.85%
|
23.70
|
24.00
|
23.70
|
23.70
|
23.75
|
21.31
|
6,200
|
|
|
2/19/2019
|
+0.60 / +2.62%
|
22.80
|
24.50
|
22.80
|
23.50
|
24.10
|
21.13
|
51,200
|
|
|
2/18/2019
|
+0.40 / +1.78%
|
22.40
|
23.20
|
22.10
|
22.90
|
22.95
|
20.59
|
30,600
|
|
|
2/15/2019
|
-0.80 / -3.43%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.23
|
100
|
|
|
2/14/2019
|
-0.30 / -1.27%
|
23.00
|
23.30
|
22.00
|
23.30
|
22.64
|
20.95
|
21,300
|
|
|
2/13/2019
|
+0.60 / +2.61%
|
22.70
|
23.60
|
22.60
|
23.60
|
23.26
|
21.22
|
16,200
|
|
|
2/12/2019
|
-0.40 / -1.71%
|
23.50
|
24.90
|
22.50
|
23.00
|
23.77
|
20.68
|
20,300
|
|
|
2/11/2019
|
+1.00 / +4.46%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
21.04
|
1,200
|
|
|
2/1/2019
|
-0.70 / -3.04%
|
23.40
|
23.40
|
22.20
|
22.30
|
22.39
|
20.05
|
11,200
|
|
|
1/31/2019
|
+0.90 / +4.07%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.55
|
20.68
|
1,100
|
|
|
1/30/2019
|
-0.40 / -1.78%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
19.87
|
0
|
|
|
1/29/2019
|
-0.30 / -1.32%
|
22.00
|
22.50
|
21.90
|
22.50
|
22.13
|
20.23
|
3,500
|
|
|
1/28/2019
|
+0.80 / +3.64%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.50
|
1,000
|
|
|
1/25/2019
|
-0.60 / -2.64%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.01
|
19.87
|
4,400
|
|
|
1/24/2019
|
+0.20 / +0.89%
|
22.40
|
22.70
|
21.50
|
22.70
|
22.36
|
20.41
|
1,400
|
|
|
1/23/2019
|
-0.30 / -1.32%
|
21.70
|
22.50
|
21.50
|
22.50
|
22.14
|
20.23
|
3,100
|
|
|
1/22/2019
|
+0.80 / +3.64%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.50
|
1,100
|
|
|
1/21/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
21.50
|
22.00
|
22.75
|
19.78
|
4,400
|
|
|
1/18/2019
|
+0.10 / +0.45%
|
20.80
|
22.40
|
20.80
|
22.40
|
22.02
|
20.14
|
1,300
|
|
|
1/17/2019
|
-0.10 / -0.45%
|
21.80
|
22.30
|
21.80
|
22.30
|
21.99
|
20.05
|
2,000
|
|
|
1/16/2019
|
+0.20 / +0.90%
|
21.00
|
22.40
|
21.00
|
22.40
|
22.19
|
20.14
|
2,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|