|
|
Closing price on 5/6/2020
|
|
| Open |
22.30 |
| High |
22.90 |
| Low |
22.30 |
| Volume |
77,000 |
| Split-adjusted Price |
21.37 |
|
|
BCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2020
|
+0.20 / +0.88%
|
22.30
|
22.90
|
22.30
|
22.80
|
22.52
|
21.37
|
77,000
|
|
|
5/5/2020
|
-0.90 / -3.83%
|
22.90
|
23.00
|
21.20
|
22.60
|
22.23
|
21.18
|
20,700
|
|
|
5/4/2020
|
-0.20 / -0.84%
|
23.90
|
23.90
|
22.70
|
23.50
|
23.03
|
22.02
|
73,000
|
|
|
4/29/2020
|
+0.30 / +1.27%
|
24.00
|
24.00
|
23.30
|
23.90
|
23.70
|
22.40
|
104,600
|
|
|
4/28/2020
|
+0.20 / +0.85%
|
23.20
|
23.80
|
23.00
|
23.60
|
23.28
|
22.12
|
123,000
|
|
|
4/27/2020
|
+2.20 / +10.38%
|
22.00
|
23.50
|
21.30
|
23.40
|
22.89
|
21.93
|
122,100
|
|
|
4/24/2020
|
+0.80 / +3.81%
|
20.90
|
21.80
|
20.00
|
21.80
|
21.22
|
20.43
|
40,900
|
|
|
4/23/2020
|
-0.30 / -1.41%
|
22.20
|
22.20
|
20.70
|
21.00
|
21.02
|
19.68
|
55,800
|
|
|
4/22/2020
|
+0.80 / +3.90%
|
20.50
|
22.30
|
20.10
|
21.30
|
20.74
|
19.96
|
43,700
|
|
|
4/21/2020
|
-2.50 / -10.87%
|
21.50
|
22.50
|
19.30
|
20.50
|
20.70
|
19.21
|
46,900
|
|
|
4/20/2020
|
-0.40 / -1.71%
|
23.00
|
23.00
|
22.00
|
23.00
|
22.71
|
21.55
|
76,500
|
|
|
4/17/2020
|
+2.50 / +11.63%
|
21.50
|
24.20
|
21.50
|
24.00
|
23.36
|
22.49
|
46,900
|
|
|
4/16/2020
|
+2.40 / +12.57%
|
20.50
|
21.90
|
19.30
|
21.50
|
21.33
|
20.15
|
143,200
|
|
|
4/15/2020
|
+0.70 / +3.80%
|
19.00
|
19.20
|
19.00
|
19.10
|
19.05
|
17.90
|
117,300
|
|
|
4/14/2020
|
-0.60 / -3.16%
|
19.00
|
19.00
|
18.40
|
18.40
|
18.55
|
17.24
|
42,200
|
|
|
4/13/2020
|
+0.10 / +0.53%
|
18.60
|
20.60
|
18.50
|
19.00
|
19.13
|
17.81
|
1,000
|
|
|
4/10/2020
|
-0.20 / -1.05%
|
19.50
|
19.50
|
18.80
|
18.80
|
18.94
|
17.62
|
3,400
|
|
|
4/9/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.81
|
6,900
|
|
|
4/8/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.01
|
17.81
|
6,800
|
|
|
4/7/2020
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.00
|
19.00
|
19.11
|
17.81
|
15,400
|
|
|
4/6/2020
|
+1.40 / +7.95%
|
18.20
|
20.10
|
18.20
|
19.00
|
18.94
|
17.81
|
17,200
|
|
|
4/3/2020
|
+1.30 / +7.78%
|
17.50
|
18.00
|
17.30
|
18.00
|
17.58
|
16.87
|
9,300
|
|
|
4/1/2020
|
+0.40 / +2.41%
|
16.90
|
17.00
|
16.50
|
17.00
|
16.68
|
15.93
|
5,000
|
|
|
3/31/2020
|
-0.40 / -2.35%
|
16.40
|
17.00
|
16.00
|
16.60
|
16.54
|
15.56
|
5,700
|
|
|
3/30/2020
|
-0.80 / -4.49%
|
15.60
|
17.40
|
15.50
|
17.00
|
16.53
|
15.93
|
6,300
|
|
|
3/27/2020
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.20
|
17.90
|
17.84
|
16.77
|
1,100
|
|
|
3/26/2020
|
+0.10 / +0.56%
|
17.80
|
18.40
|
17.50
|
18.00
|
17.97
|
16.87
|
1,100
|
|
|
3/25/2020
|
+1.80 / +11.18%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.92
|
16.77
|
6,000
|
|
|
3/24/2020
|
-0.90 / -5.29%
|
17.40
|
18.30
|
16.00
|
16.10
|
16.59
|
15.09
|
17,700
|
|
|
3/23/2020
|
-2.00 / -10.53%
|
18.60
|
18.60
|
16.60
|
17.00
|
17.52
|
15.93
|
263,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|