Closing price on 3/8/2023
|
|
Open |
83.00 |
High |
84.50 |
Low |
82.60 |
Volume |
120,100 |
Split-adjusted Price |
82.11 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2023
|
+0.50 / +0.60%
|
83.00
|
84.50
|
82.60
|
84.50
|
83.82
|
82.11
|
120,100
|
|
3/7/2023
|
+0.30 / +0.36%
|
84.50
|
84.50
|
83.20
|
84.00
|
83.96
|
81.62
|
46,000
|
|
3/6/2023
|
+0.20 / +0.24%
|
83.90
|
84.00
|
82.90
|
83.70
|
83.57
|
81.33
|
60,600
|
|
3/3/2023
|
-0.50 / -0.60%
|
84.00
|
84.50
|
81.50
|
83.50
|
83.21
|
81.14
|
94,200
|
|
3/2/2023
|
-0.30 / -0.36%
|
84.00
|
84.20
|
83.40
|
84.00
|
83.89
|
81.62
|
32,800
|
|
3/1/2023
|
+0.60 / +0.72%
|
81.90
|
84.30
|
81.90
|
84.30
|
83.98
|
81.92
|
44,600
|
|
2/28/2023
|
+0.30 / +0.36%
|
84.00
|
84.00
|
82.60
|
83.70
|
83.56
|
81.33
|
39,800
|
|
2/27/2023
|
-0.70 / -0.83%
|
81.00
|
83.50
|
81.00
|
83.40
|
82.93
|
81.04
|
90,500
|
|
2/24/2023
|
-0.50 / -0.59%
|
83.30
|
84.50
|
82.60
|
84.10
|
83.57
|
81.72
|
97,700
|
|
2/23/2023
|
+0.10 / +0.12%
|
84.90
|
84.90
|
82.70
|
84.60
|
83.97
|
82.21
|
123,900
|
|
2/22/2023
|
-1.00 / -1.17%
|
84.50
|
85.00
|
83.20
|
84.50
|
84.23
|
82.11
|
92,300
|
|
2/21/2023
|
-0.50 / -0.58%
|
86.00
|
86.00
|
84.80
|
85.50
|
85.33
|
83.08
|
91,900
|
|
2/20/2023
|
+1.10 / +1.30%
|
85.00
|
86.00
|
84.50
|
86.00
|
85.29
|
83.57
|
82,300
|
|
2/17/2023
|
-0.10 / -0.12%
|
85.00
|
85.10
|
84.00
|
84.90
|
84.62
|
82.50
|
75,900
|
|
2/16/2023
|
+0.10 / +0.12%
|
85.00
|
85.00
|
83.70
|
85.00
|
84.57
|
82.60
|
81,600
|
|
2/15/2023
|
+0.40 / +0.47%
|
83.30
|
84.90
|
83.30
|
84.90
|
84.59
|
82.50
|
50,300
|
|
2/14/2023
|
+0.70 / +0.84%
|
82.60
|
84.60
|
82.60
|
84.50
|
84.12
|
82.11
|
80,100
|
|
2/13/2023
|
-0.70 / -0.83%
|
84.90
|
84.90
|
80.70
|
83.80
|
83.40
|
81.43
|
76,500
|
|
2/10/2023
|
-0.20 / -0.24%
|
84.70
|
84.70
|
83.50
|
84.50
|
84.20
|
82.11
|
86,100
|
|
2/9/2023
|
+0.20 / +0.24%
|
84.70
|
84.70
|
83.30
|
84.70
|
84.29
|
82.30
|
1,057,000
|
|
2/8/2023
|
+0.50 / +0.60%
|
83.50
|
85.80
|
83.40
|
84.50
|
84.35
|
82.11
|
80,500
|
|
2/7/2023
|
0.00 / 0.00%
|
84.00
|
84.70
|
84.00
|
84.00
|
84.26
|
81.62
|
1,278,300
|
|
2/6/2023
|
0.00 / 0.00%
|
84.50
|
84.50
|
83.90
|
84.00
|
84.18
|
81.62
|
69,400
|
|
2/3/2023
|
0.00 / 0.00%
|
84.80
|
84.80
|
84.00
|
84.00
|
84.06
|
81.62
|
280,400
|
|
2/2/2023
|
0.00 / 0.00%
|
84.00
|
84.00
|
83.00
|
84.00
|
83.79
|
81.62
|
118,300
|
|
2/1/2023
|
-0.80 / -0.94%
|
84.80
|
85.30
|
83.80
|
84.00
|
84.25
|
81.62
|
125,400
|
|
1/31/2023
|
0.00 / 0.00%
|
84.60
|
84.80
|
83.70
|
84.80
|
84.60
|
82.40
|
102,600
|
|
1/30/2023
|
-0.40 / -0.47%
|
84.00
|
84.80
|
83.90
|
84.80
|
84.42
|
82.40
|
99,200
|
|
1/27/2023
|
+0.90 / +1.07%
|
85.20
|
85.20
|
83.00
|
85.20
|
84.15
|
82.79
|
79,400
|
|
1/19/2023
|
-0.20 / -0.24%
|
84.90
|
84.90
|
83.60
|
84.30
|
84.19
|
81.92
|
91,200
|
|
|