Closing price on 4/17/2023
|
|
Open |
79.90 |
High |
79.90 |
Low |
78.60 |
Volume |
54,900 |
Split-adjusted Price |
77.15 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2023
|
+0.10 / +0.13%
|
79.90
|
79.90
|
78.60
|
79.40
|
79.08
|
77.15
|
54,900
|
|
4/14/2023
|
-0.50 / -0.63%
|
79.90
|
80.20
|
79.30
|
79.30
|
79.63
|
77.06
|
16,000
|
|
4/13/2023
|
-0.20 / -0.25%
|
80.10
|
80.10
|
79.40
|
79.80
|
79.65
|
77.54
|
18,700
|
|
4/12/2023
|
-0.20 / -0.25%
|
80.20
|
80.40
|
79.20
|
80.00
|
79.67
|
77.74
|
96,600
|
|
4/11/2023
|
+0.20 / +0.25%
|
80.00
|
80.20
|
79.30
|
80.20
|
79.80
|
77.93
|
35,200
|
|
4/10/2023
|
-0.20 / -0.25%
|
79.70
|
80.10
|
79.10
|
80.00
|
79.68
|
77.74
|
101,400
|
|
4/7/2023
|
-0.30 / -0.37%
|
80.90
|
80.90
|
80.00
|
80.20
|
80.32
|
77.93
|
55,300
|
|
4/6/2023
|
-0.70 / -0.86%
|
81.20
|
81.50
|
80.50
|
80.50
|
80.88
|
78.22
|
78,800
|
|
4/5/2023
|
-0.80 / -0.98%
|
83.20
|
83.20
|
81.20
|
81.20
|
81.51
|
78.90
|
68,500
|
|
4/4/2023
|
-1.50 / -1.80%
|
83.50
|
83.50
|
81.70
|
82.00
|
81.95
|
79.68
|
150,000
|
|
4/3/2023
|
+0.60 / +0.72%
|
83.00
|
83.50
|
81.80
|
83.50
|
82.97
|
81.14
|
124,100
|
|
3/31/2023
|
+0.60 / +0.73%
|
81.60
|
82.90
|
81.60
|
82.90
|
82.49
|
80.56
|
129,600
|
|
3/30/2023
|
+0.10 / +0.12%
|
82.10
|
82.30
|
81.30
|
82.30
|
82.15
|
79.97
|
78,200
|
|
3/29/2023
|
-0.10 / -0.12%
|
82.30
|
82.30
|
80.50
|
82.20
|
81.54
|
79.88
|
138,700
|
|
3/28/2023
|
+0.10 / +0.12%
|
82.50
|
82.50
|
81.30
|
82.30
|
81.99
|
79.97
|
88,800
|
|
3/27/2023
|
+0.20 / +0.24%
|
82.00
|
82.20
|
81.00
|
82.20
|
81.91
|
79.88
|
97,800
|
|
3/24/2023
|
+0.10 / +0.12%
|
82.50
|
82.50
|
81.30
|
82.00
|
81.92
|
79.68
|
92,100
|
|
3/23/2023
|
+0.40 / +0.49%
|
81.50
|
81.90
|
80.50
|
81.90
|
81.49
|
79.58
|
80,000
|
|
3/22/2023
|
-0.50 / -0.61%
|
82.00
|
82.00
|
80.50
|
81.50
|
81.19
|
79.20
|
158,600
|
|
3/21/2023
|
+0.40 / +0.49%
|
81.60
|
82.00
|
80.50
|
82.00
|
81.57
|
79.68
|
93,000
|
|
3/20/2023
|
-0.80 / -0.97%
|
82.80
|
82.80
|
80.50
|
81.60
|
81.32
|
79.29
|
93,900
|
|
3/17/2023
|
+0.20 / +0.24%
|
82.50
|
82.50
|
81.20
|
82.40
|
82.00
|
80.07
|
46,900
|
|
3/16/2023
|
-1.00 / -1.20%
|
83.10
|
83.50
|
81.60
|
82.20
|
82.23
|
79.88
|
105,000
|
|
3/15/2023
|
+0.10 / +0.12%
|
83.10
|
83.30
|
83.00
|
83.20
|
83.14
|
80.85
|
84,300
|
|
3/14/2023
|
-0.60 / -0.72%
|
82.60
|
83.30
|
82.20
|
83.10
|
82.80
|
80.75
|
131,900
|
|
3/13/2023
|
-0.10 / -0.12%
|
83.50
|
83.80
|
82.40
|
83.70
|
83.22
|
81.33
|
115,800
|
|
3/10/2023
|
-0.20 / -0.24%
|
83.00
|
84.00
|
82.30
|
83.80
|
82.99
|
81.43
|
148,000
|
|
3/9/2023
|
-0.50 / -0.59%
|
84.50
|
84.50
|
83.10
|
84.00
|
83.67
|
81.62
|
120,800
|
|
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
|
|
|