|
|
Closing price on 5/31/2022
|
|
| Open |
72.70 |
| High |
75.70 |
| Low |
72.00 |
| Volume |
462,000 |
| Split-adjusted Price |
70.47 |
|
|
BCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
+0.10 / +0.14%
|
72.70
|
75.70
|
72.00
|
73.10
|
74.23
|
70.47
|
462,000
|
|
|
5/30/2022
|
-0.50 / -0.68%
|
73.70
|
73.70
|
72.00
|
73.00
|
72.58
|
70.38
|
122,400
|
|
|
5/27/2022
|
-0.90 / -1.21%
|
73.50
|
74.00
|
72.00
|
73.50
|
72.55
|
70.86
|
327,100
|
|
|
5/26/2022
|
-0.20 / -0.27%
|
74.40
|
74.40
|
71.40
|
74.40
|
72.97
|
71.73
|
359,400
|
|
|
5/25/2022
|
+0.60 / +0.81%
|
74.90
|
75.00
|
72.30
|
74.60
|
73.78
|
71.92
|
288,900
|
|
|
5/24/2022
|
+2.90 / +4.08%
|
71.20
|
74.00
|
70.00
|
74.00
|
71.27
|
71.34
|
208,500
|
|
|
5/23/2022
|
-4.90 / -6.45%
|
75.90
|
75.90
|
71.00
|
71.10
|
72.65
|
68.55
|
226,800
|
|
|
5/20/2022
|
+0.20 / +0.26%
|
75.60
|
78.00
|
73.40
|
76.00
|
74.53
|
73.27
|
453,800
|
|
|
5/19/2022
|
+0.90 / +1.20%
|
70.10
|
78.10
|
70.10
|
75.80
|
75.26
|
73.08
|
363,000
|
|
|
5/18/2022
|
+4.90 / +7.00%
|
71.00
|
74.90
|
69.00
|
74.90
|
73.37
|
72.21
|
274,400
|
|
|
5/17/2022
|
+1.80 / +2.64%
|
65.00
|
71.00
|
65.00
|
70.00
|
68.49
|
67.49
|
390,300
|
|
|
5/16/2022
|
-5.10 / -6.96%
|
73.60
|
76.20
|
68.20
|
68.20
|
71.30
|
65.75
|
310,100
|
|
|
5/13/2022
|
-5.50 / -6.98%
|
78.00
|
78.00
|
73.30
|
73.30
|
74.05
|
70.67
|
318,800
|
|
|
5/12/2022
|
-5.90 / -6.97%
|
84.50
|
84.50
|
78.80
|
78.80
|
79.76
|
75.97
|
426,300
|
|
|
5/11/2022
|
+4.60 / +5.74%
|
80.40
|
84.70
|
76.00
|
84.70
|
81.99
|
81.66
|
511,600
|
|
|
5/10/2022
|
+5.20 / +6.94%
|
69.70
|
80.10
|
69.70
|
80.10
|
74.75
|
77.22
|
918,500
|
|
|
5/9/2022
|
-5.60 / -6.96%
|
78.30
|
80.00
|
74.90
|
74.90
|
76.04
|
72.21
|
532,500
|
|
|
5/6/2022
|
-5.50 / -6.40%
|
83.10
|
84.00
|
80.30
|
80.50
|
81.81
|
77.61
|
493,100
|
|
|
5/5/2022
|
+2.00 / +2.38%
|
84.00
|
87.80
|
78.20
|
86.00
|
81.35
|
82.91
|
1,493,700
|
|
|
5/4/2022
|
-1.90 / -2.21%
|
87.50
|
87.50
|
83.90
|
84.00
|
85.00
|
80.98
|
391,600
|
|
|
4/29/2022
|
+2.90 / +3.49%
|
83.20
|
88.00
|
83.00
|
85.90
|
86.16
|
82.81
|
692,300
|
|
|
4/28/2022
|
+4.80 / +6.14%
|
79.00
|
83.60
|
78.70
|
83.00
|
82.60
|
80.02
|
1,353,600
|
|
|
4/27/2022
|
-0.10 / -0.13%
|
78.00
|
78.50
|
76.50
|
78.20
|
77.78
|
75.39
|
652,900
|
|
|
4/26/2022
|
+1.80 / +2.35%
|
76.40
|
79.00
|
74.20
|
78.30
|
78.27
|
75.49
|
2,489,200
|
|
|
4/25/2022
|
+1.00 / +1.32%
|
75.50
|
79.80
|
71.60
|
76.50
|
77.70
|
73.75
|
648,900
|
|
|
4/22/2022
|
+2.50 / +3.42%
|
73.00
|
77.90
|
68.00
|
75.50
|
74.03
|
72.79
|
717,900
|
|
|
4/21/2022
|
-3.50 / -4.58%
|
75.00
|
75.20
|
72.70
|
73.00
|
73.55
|
70.38
|
315,400
|
|
|
4/20/2022
|
-3.40 / -4.26%
|
76.60
|
78.10
|
76.10
|
76.50
|
76.84
|
73.75
|
424,900
|
|
|
4/19/2022
|
+0.10 / +0.13%
|
79.50
|
81.20
|
77.20
|
79.90
|
79.62
|
77.03
|
533,700
|
|
|
4/18/2022
|
+0.80 / +1.01%
|
79.10
|
81.30
|
78.10
|
79.80
|
79.74
|
76.93
|
558,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|