Closing price on 6/14/2021
|
|
Open |
52.00 |
High |
53.00 |
Low |
51.90 |
Volume |
11,600 |
Split-adjusted Price |
50.20 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/14/2021
|
+1.00 / +1.92%
|
52.00
|
53.00
|
51.90
|
53.00
|
52.16
|
50.20
|
11,600
|
|
6/11/2021
|
+1.80 / +3.59%
|
50.20
|
52.00
|
50.00
|
52.00
|
50.92
|
49.25
|
34,600
|
|
6/10/2021
|
0.00 / 0.00%
|
50.20
|
51.00
|
50.20
|
50.20
|
50.20
|
47.55
|
8,700
|
|
6/9/2021
|
-0.90 / -1.76%
|
51.10
|
51.10
|
49.90
|
50.20
|
50.14
|
47.55
|
22,000
|
|
6/8/2021
|
-0.10 / -0.20%
|
52.00
|
52.00
|
51.00
|
51.10
|
51.23
|
48.40
|
22,800
|
|
6/7/2021
|
-0.80 / -1.54%
|
52.00
|
52.00
|
51.00
|
51.20
|
51.22
|
48.49
|
13,100
|
|
6/4/2021
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.00
|
52.00
|
51.39
|
49.25
|
10,800
|
|
6/3/2021
|
0.00 / 0.00%
|
50.80
|
52.00
|
50.80
|
52.00
|
51.06
|
49.25
|
14,200
|
|
6/2/2021
|
-0.60 / -1.14%
|
51.80
|
53.80
|
50.00
|
52.00
|
50.90
|
49.25
|
52,700
|
|
6/1/2021
|
-0.40 / -0.75%
|
52.40
|
52.60
|
49.30
|
52.60
|
51.62
|
49.82
|
17,300
|
|
5/31/2021
|
-1.00 / -1.85%
|
52.60
|
53.00
|
52.50
|
53.00
|
52.64
|
50.20
|
8,700
|
|
5/28/2021
|
+0.50 / +0.93%
|
53.00
|
54.00
|
53.00
|
54.00
|
53.08
|
51.14
|
3,900
|
|
5/27/2021
|
-1.90 / -3.43%
|
53.50
|
55.30
|
53.20
|
53.50
|
53.75
|
50.67
|
3,200
|
|
5/26/2021
|
0.00 / 0.00%
|
53.10
|
55.40
|
53.10
|
55.40
|
54.68
|
52.47
|
13,900
|
|
5/25/2021
|
0.00 / 0.00%
|
55.00
|
55.90
|
54.50
|
55.40
|
55.10
|
52.47
|
21,000
|
|
5/24/2021
|
+2.70 / +5.12%
|
53.00
|
55.40
|
53.00
|
55.40
|
54.45
|
52.47
|
41,600
|
|
5/21/2021
|
-0.80 / -1.50%
|
53.00
|
53.00
|
51.70
|
52.70
|
52.40
|
49.91
|
34,600
|
|
5/20/2021
|
-0.40 / -0.74%
|
53.90
|
53.90
|
52.30
|
53.50
|
52.80
|
50.67
|
65,400
|
|
5/19/2021
|
-0.10 / -0.19%
|
53.90
|
54.00
|
53.00
|
53.90
|
53.69
|
51.05
|
19,800
|
|
5/18/2021
|
0.00 / 0.00%
|
53.30
|
54.00
|
53.10
|
54.00
|
53.10
|
51.14
|
23,600
|
|
5/17/2021
|
-0.40 / -0.74%
|
53.50
|
54.00
|
53.10
|
54.00
|
53.10
|
51.14
|
44,600
|
|
5/14/2021
|
-0.10 / -0.18%
|
54.50
|
54.50
|
53.70
|
54.40
|
54.15
|
51.52
|
21,800
|
|
5/13/2021
|
-0.20 / -0.37%
|
54.10
|
54.50
|
53.70
|
54.50
|
54.12
|
51.62
|
114,400
|
|
5/12/2021
|
0.00 / 0.00%
|
54.00
|
54.70
|
53.20
|
54.70
|
53.85
|
51.81
|
77,600
|
|
5/11/2021
|
-0.30 / -0.55%
|
54.50
|
54.70
|
53.10
|
54.70
|
53.79
|
51.81
|
105,800
|
|
5/10/2021
|
-0.80 / -1.43%
|
53.50
|
55.00
|
51.90
|
55.00
|
53.32
|
52.09
|
162,000
|
|
5/7/2021
|
-0.40 / -0.71%
|
56.00
|
56.00
|
54.10
|
55.80
|
54.68
|
52.85
|
60,100
|
|
5/6/2021
|
0.00 / 0.00%
|
55.50
|
56.20
|
53.90
|
56.20
|
54.94
|
53.23
|
117,800
|
|
5/5/2021
|
+0.20 / +0.36%
|
56.00
|
56.50
|
55.50
|
56.20
|
55.97
|
53.23
|
43,000
|
|
5/4/2021
|
0.00 / 0.00%
|
55.00
|
56.00
|
53.00
|
56.00
|
54.27
|
53.04
|
71,800
|
|
|