|
|
Closing price on 4/4/2018
|
|
| Open |
26.30 |
| High |
26.30 |
| Low |
25.60 |
| Volume |
60,400 |
| Split-adjusted Price |
23.78 |
|
|
BCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2018
|
-0.30 / -1.14%
|
26.30
|
26.30
|
25.60
|
26.00
|
26.00
|
23.78
|
60,400
|
|
|
4/3/2018
|
+0.60 / +2.33%
|
25.90
|
27.00
|
25.50
|
26.30
|
26.30
|
24.05
|
99,300
|
|
|
4/2/2018
|
+1.20 / +4.90%
|
25.00
|
25.70
|
25.00
|
25.70
|
25.33
|
23.51
|
47,800
|
|
|
3/30/2018
|
+1.10 / +4.62%
|
24.10
|
25.00
|
24.10
|
24.90
|
24.54
|
22.77
|
46,000
|
|
|
3/29/2018
|
-0.10 / -0.42%
|
23.80
|
25.30
|
23.50
|
23.80
|
23.96
|
21.77
|
272,700
|
|
|
3/28/2018
|
-0.10 / -0.42%
|
23.60
|
26.00
|
22.50
|
23.90
|
23.84
|
21.86
|
433,200
|
|
|
3/27/2018
|
0.00 / 0.00%
|
24.00
|
26.80
|
20.90
|
24.00
|
23.80
|
21.95
|
362,200
|
|
|
3/26/2018
|
+1.70 / +7.62%
|
24.30
|
24.40
|
22.70
|
24.00
|
23.56
|
21.95
|
198,500
|
|
|
3/23/2018
|
+1.10 / +4.91%
|
22.30
|
23.80
|
22.00
|
23.50
|
22.32
|
21.49
|
97,700
|
|
|
3/22/2018
|
+2.60 / +13.13%
|
20.00
|
22.40
|
19.80
|
22.40
|
21.05
|
20.49
|
135,400
|
|
|
3/21/2018
|
-0.20 / -1.00%
|
20.50
|
20.50
|
19.10
|
19.80
|
19.71
|
18.11
|
63,600
|
|
|
3/20/2018
|
-1.20 / -5.66%
|
20.00
|
20.90
|
19.10
|
20.00
|
20.06
|
18.29
|
101,100
|
|
|
3/19/2018
|
+1.20 / +6.00%
|
20.20
|
21.20
|
20.20
|
21.20
|
20.95
|
19.39
|
14,000
|
|
|
3/16/2018
|
+0.70 / +3.63%
|
20.90
|
21.50
|
19.50
|
20.00
|
20.04
|
18.29
|
33,500
|
|
|
3/15/2018
|
+0.50 / +2.66%
|
18.30
|
19.50
|
18.00
|
19.30
|
18.90
|
17.65
|
29,700
|
|
|
3/14/2018
|
-1.00 / -5.05%
|
19.10
|
19.70
|
18.80
|
18.80
|
19.10
|
17.20
|
11,700
|
|
|
3/13/2018
|
-0.70 / -3.41%
|
20.00
|
20.00
|
19.20
|
19.80
|
19.59
|
18.11
|
15,100
|
|
|
3/12/2018
|
+0.50 / +2.50%
|
20.00
|
20.90
|
19.50
|
20.50
|
19.94
|
18.75
|
7,000
|
|
|
3/9/2018
|
-0.10 / -0.48%
|
21.00
|
21.00
|
18.00
|
20.90
|
20.04
|
19.12
|
36,700
|
|
|
3/8/2018
|
+0.80 / +3.96%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
19.21
|
2,100
|
|
|
3/7/2018
|
-1.50 / -6.91%
|
20.50
|
20.50
|
20.00
|
20.20
|
20.30
|
18.48
|
3,000
|
|
|
3/6/2018
|
+0.40 / +1.88%
|
22.50
|
22.50
|
20.50
|
21.70
|
21.66
|
19.85
|
4,200
|
|
|
3/5/2018
|
0.00 / 0.00%
|
21.20
|
21.50
|
21.00
|
21.30
|
21.28
|
19.48
|
35,500
|
|
|
3/2/2018
|
-0.60 / -2.70%
|
21.90
|
21.90
|
20.50
|
21.60
|
21.30
|
19.76
|
24,900
|
|
|
3/1/2018
|
+0.20 / +0.91%
|
22.00
|
22.20
|
21.00
|
22.20
|
21.91
|
20.30
|
21,100
|
|
|
2/28/2018
|
-2.00 / -8.33%
|
20.40
|
22.00
|
20.40
|
22.00
|
21.92
|
20.12
|
2,300
|
|
|
2/27/2018
|
+1.10 / +4.80%
|
24.80
|
24.80
|
20.00
|
24.00
|
21.80
|
21.95
|
34,700
|
|
|
2/26/2018
|
0.00 / 0.00%
|
22.00
|
24.30
|
20.00
|
22.90
|
21.57
|
20.95
|
21,100
|
|
|
2/23/2018
|
-2.00 / -8.00%
|
25.20
|
25.20
|
22.40
|
23.00
|
22.89
|
21.04
|
37,800
|
|
|
2/22/2018
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.22
|
22.87
|
28,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|