|
|
Closing price on 5/21/2020
|
|
| Open |
23.50 |
| High |
23.70 |
| Low |
23.50 |
| Volume |
43,000 |
| Split-adjusted Price |
22.45 |
|
|
BCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2020
|
+0.10 / +0.43%
|
23.50
|
23.70
|
23.50
|
23.60
|
23.54
|
22.45
|
43,000
|
|
|
5/20/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.29
|
22.36
|
19,600
|
|
|
5/19/2020
|
+0.60 / +2.62%
|
22.80
|
23.50
|
22.70
|
23.50
|
22.92
|
22.36
|
37,600
|
|
|
5/18/2020
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.50
|
22.90
|
22.76
|
21.79
|
12,300
|
|
|
5/15/2020
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.60
|
23.40
|
22.95
|
22.26
|
38,200
|
|
|
5/14/2020
|
-0.50 / -2.09%
|
23.90
|
23.90
|
23.30
|
23.40
|
23.52
|
22.26
|
20,500
|
|
|
5/13/2020
|
+0.20 / +0.84%
|
23.80
|
23.90
|
22.50
|
23.90
|
23.36
|
22.74
|
45,200
|
|
|
5/12/2020
|
-0.70 / -2.87%
|
23.80
|
24.00
|
23.60
|
23.70
|
23.78
|
22.55
|
19,300
|
|
|
5/11/2020
|
+0.90 / +3.83%
|
23.80
|
24.40
|
23.20
|
24.40
|
23.64
|
23.21
|
47,200
|
|
|
5/8/2020
|
+0.90 / +3.95%
|
23.90
|
23.90
|
23.00
|
23.70
|
23.51
|
22.55
|
88,700
|
|
|
5/7/2020
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.68
|
21.69
|
24,200
|
|
|
5/6/2020
|
+0.20 / +0.88%
|
22.30
|
22.90
|
22.30
|
22.80
|
22.52
|
21.69
|
77,000
|
|
|
5/5/2020
|
-0.90 / -3.83%
|
22.90
|
23.00
|
21.20
|
22.60
|
22.23
|
21.50
|
20,700
|
|
|
5/4/2020
|
-0.20 / -0.84%
|
23.90
|
23.90
|
22.70
|
23.50
|
23.03
|
22.36
|
73,000
|
|
|
4/29/2020
|
+0.30 / +1.27%
|
24.00
|
24.00
|
23.30
|
23.90
|
23.70
|
22.74
|
104,600
|
|
|
4/28/2020
|
+0.20 / +0.85%
|
23.20
|
23.80
|
23.00
|
23.60
|
23.28
|
22.45
|
123,000
|
|
|
4/27/2020
|
+2.20 / +10.38%
|
22.00
|
23.50
|
21.30
|
23.40
|
22.89
|
22.26
|
122,100
|
|
|
4/24/2020
|
+0.80 / +3.81%
|
20.90
|
21.80
|
20.00
|
21.80
|
21.22
|
20.74
|
40,900
|
|
|
4/23/2020
|
-0.30 / -1.41%
|
22.20
|
22.20
|
20.70
|
21.00
|
21.02
|
19.98
|
55,800
|
|
|
4/22/2020
|
+0.80 / +3.90%
|
20.50
|
22.30
|
20.10
|
21.30
|
20.74
|
20.26
|
43,700
|
|
|
4/21/2020
|
-2.50 / -10.87%
|
21.50
|
22.50
|
19.30
|
20.50
|
20.70
|
19.50
|
46,900
|
|
|
4/20/2020
|
-0.40 / -1.71%
|
23.00
|
23.00
|
22.00
|
23.00
|
22.71
|
21.88
|
76,500
|
|
|
4/17/2020
|
+2.50 / +11.63%
|
21.50
|
24.20
|
21.50
|
24.00
|
23.36
|
22.83
|
46,900
|
|
|
4/16/2020
|
+2.40 / +12.57%
|
20.50
|
21.90
|
19.30
|
21.50
|
21.33
|
20.45
|
143,200
|
|
|
4/15/2020
|
+0.70 / +3.80%
|
19.00
|
19.20
|
19.00
|
19.10
|
19.05
|
18.17
|
117,300
|
|
|
4/14/2020
|
-0.60 / -3.16%
|
19.00
|
19.00
|
18.40
|
18.40
|
18.55
|
17.51
|
42,200
|
|
|
4/13/2020
|
+0.10 / +0.53%
|
18.60
|
20.60
|
18.50
|
19.00
|
19.13
|
18.08
|
1,000
|
|
|
4/10/2020
|
-0.20 / -1.05%
|
19.50
|
19.50
|
18.80
|
18.80
|
18.94
|
17.89
|
3,400
|
|
|
4/9/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
18.08
|
6,900
|
|
|
4/8/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.01
|
18.08
|
6,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
CIG 
|
179,200
|
4.55
|
-4.81%
|
|
|
|
CKG
|
91,400
|
18.65
|
-6.75%
|
|
|
|
CRE
|
517,000
|
7.89
|
-4.13%
|
|
|
|
DLG
|
1,183,800
|
1.78
|
-1.66%
|
|
|
|
DLR
|
0
|
11.90
|
0.00%
|
|
|
|
DTI
|
150,000
|
3.60
|
-5.26%
|
|
|
|
DXS
|
2,171,600
|
6.66
|
0.15%
|
|
|
|
FIR
|
2,110,100
|
6.56
|
-6.95%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:45:02 PM
|
|
|
|
|