|
|
Closing price on 6/17/2020
|
|
| Open |
25.60 |
| High |
25.70 |
| Low |
25.60 |
| Volume |
8,800 |
| Split-adjusted Price |
24.08 |
|
|
BCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2020
|
-1.20 / -4.46%
|
25.60
|
25.70
|
25.60
|
25.70
|
25.61
|
24.08
|
8,800
|
|
|
6/16/2020
|
+1.90 / +7.60%
|
25.00
|
26.90
|
25.00
|
26.90
|
25.57
|
25.21
|
20,000
|
|
|
6/15/2020
|
-1.40 / -5.30%
|
26.60
|
26.60
|
24.90
|
25.00
|
25.62
|
23.43
|
16,300
|
|
|
6/12/2020
|
-0.20 / -0.75%
|
26.40
|
27.00
|
25.70
|
26.60
|
26.44
|
24.93
|
39,200
|
|
|
6/11/2020
|
+0.20 / +0.75%
|
26.80
|
28.40
|
26.80
|
26.80
|
27.64
|
25.11
|
66,700
|
|
|
6/10/2020
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.40
|
26.60
|
26.55
|
24.93
|
28,700
|
|
|
6/9/2020
|
+0.10 / +0.38%
|
26.70
|
26.70
|
26.50
|
26.60
|
26.60
|
24.93
|
26,500
|
|
|
6/8/2020
|
+0.50 / +1.92%
|
26.20
|
26.90
|
26.20
|
26.50
|
26.66
|
24.83
|
37,700
|
|
|
6/5/2020
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.90
|
26.20
|
26.05
|
24.55
|
24,500
|
|
|
6/4/2020
|
-0.10 / -0.38%
|
26.30
|
26.50
|
26.00
|
26.20
|
26.25
|
24.55
|
14,700
|
|
|
6/3/2020
|
+0.60 / +2.33%
|
25.70
|
26.80
|
25.70
|
26.30
|
26.14
|
24.65
|
11,800
|
|
|
6/2/2020
|
-1.20 / -4.46%
|
26.90
|
26.90
|
25.60
|
25.70
|
26.21
|
24.08
|
34,300
|
|
|
6/1/2020
|
+0.90 / +3.46%
|
26.50
|
27.50
|
26.50
|
26.90
|
26.95
|
25.21
|
46,800
|
|
|
5/29/2020
|
0.00 / 0.00%
|
26.50
|
26.50
|
25.50
|
26.50
|
26.05
|
24.83
|
23,200
|
|
|
5/28/2020
|
-0.20 / -0.75%
|
26.70
|
26.70
|
25.00
|
26.50
|
25.72
|
24.83
|
38,700
|
|
|
5/27/2020
|
-0.30 / -1.11%
|
27.40
|
27.40
|
25.60
|
26.70
|
26.30
|
25.02
|
80,000
|
|
|
5/26/2020
|
+1.50 / +5.88%
|
25.50
|
27.80
|
25.50
|
27.00
|
26.96
|
25.30
|
57,300
|
|
|
5/25/2020
|
+2.00 / +8.51%
|
23.50
|
25.50
|
23.10
|
25.50
|
24.38
|
23.90
|
92,600
|
|
|
5/22/2020
|
-0.10 / -0.42%
|
23.50
|
23.60
|
23.40
|
23.50
|
23.51
|
22.02
|
35,200
|
|
|
5/21/2020
|
+0.10 / +0.43%
|
23.50
|
23.70
|
23.50
|
23.60
|
23.54
|
22.12
|
43,000
|
|
|
5/20/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.29
|
22.02
|
19,600
|
|
|
5/19/2020
|
+0.60 / +2.62%
|
22.80
|
23.50
|
22.70
|
23.50
|
22.92
|
22.02
|
37,600
|
|
|
5/18/2020
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.50
|
22.90
|
22.76
|
21.46
|
12,300
|
|
|
5/15/2020
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.60
|
23.40
|
22.95
|
21.93
|
38,200
|
|
|
5/14/2020
|
-0.50 / -2.09%
|
23.90
|
23.90
|
23.30
|
23.40
|
23.52
|
21.93
|
20,500
|
|
|
5/13/2020
|
+0.20 / +0.84%
|
23.80
|
23.90
|
22.50
|
23.90
|
23.36
|
22.40
|
45,200
|
|
|
5/12/2020
|
-0.70 / -2.87%
|
23.80
|
24.00
|
23.60
|
23.70
|
23.78
|
22.21
|
19,300
|
|
|
5/11/2020
|
+0.90 / +3.83%
|
23.80
|
24.40
|
23.20
|
24.40
|
23.64
|
22.87
|
47,200
|
|
|
5/8/2020
|
+0.90 / +3.95%
|
23.90
|
23.90
|
23.00
|
23.70
|
23.51
|
22.21
|
88,700
|
|
|
5/7/2020
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.68
|
21.37
|
24,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|