|
Closing price on 5/5/2022
|
|
Open |
84.00 |
High |
87.80 |
Low |
78.20 |
Volume |
1,493,700 |
Split-adjusted Price |
82.91 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/15/2022
|
+2.20 / +2.86%
|
76.80
|
81.00
|
76.80
|
79.00
|
79.37
|
76.16
|
789,800
|
|
4/14/2022
|
+1.00 / +1.32%
|
76.30
|
76.80
|
75.40
|
76.80
|
76.36
|
74.04
|
380,100
|
|
4/13/2022
|
+1.80 / +2.43%
|
73.10
|
75.80
|
73.10
|
75.80
|
74.76
|
73.08
|
257,800
|
|
4/12/2022
|
0.00 / 0.00%
|
74.00
|
75.00
|
72.50
|
74.00
|
73.84
|
71.34
|
264,000
|
|
4/8/2022
|
+1.40 / +1.93%
|
72.50
|
75.40
|
72.50
|
74.00
|
74.26
|
71.34
|
322,100
|
|
4/7/2022
|
-1.90 / -2.55%
|
74.90
|
74.90
|
72.60
|
72.60
|
73.37
|
69.99
|
195,100
|
|
4/6/2022
|
+0.20 / +0.27%
|
73.80
|
74.80
|
72.90
|
74.50
|
73.97
|
71.82
|
188,000
|
|
4/5/2022
|
+0.50 / +0.68%
|
74.90
|
76.00
|
74.30
|
74.30
|
75.13
|
71.63
|
436,900
|
|
4/4/2022
|
+1.30 / +1.79%
|
72.60
|
75.00
|
72.60
|
73.80
|
73.87
|
71.15
|
212,600
|
|
4/1/2022
|
-0.90 / -1.23%
|
73.50
|
74.00
|
72.30
|
72.50
|
72.74
|
69.90
|
195,600
|
|
3/31/2022
|
+1.40 / +1.94%
|
72.00
|
74.90
|
72.00
|
73.40
|
73.53
|
70.76
|
187,900
|
|
3/30/2022
|
0.00 / 0.00%
|
72.00
|
73.50
|
71.50
|
72.00
|
72.23
|
69.41
|
154,500
|
|
3/29/2022
|
-0.50 / -0.69%
|
74.90
|
74.90
|
72.00
|
72.00
|
72.86
|
69.41
|
270,800
|
|
3/28/2022
|
-1.40 / -1.89%
|
72.50
|
73.30
|
72.40
|
72.50
|
72.66
|
69.90
|
136,100
|
|
3/25/2022
|
-0.70 / -0.94%
|
74.60
|
75.20
|
73.80
|
73.90
|
74.25
|
71.25
|
168,800
|
|
3/24/2022
|
-1.10 / -1.45%
|
75.70
|
75.70
|
74.20
|
74.60
|
74.64
|
71.92
|
149,800
|
|
3/23/2022
|
-0.10 / -0.13%
|
76.70
|
76.90
|
75.10
|
75.70
|
76.02
|
72.98
|
145,300
|
|
3/22/2022
|
-1.10 / -1.43%
|
76.80
|
76.80
|
75.40
|
75.80
|
75.96
|
73.08
|
158,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|