|
Closing price on 6/24/2022
|
|
Open |
64.50 |
High |
64.50 |
Low |
62.20 |
Volume |
36,900 |
Split-adjusted Price |
60.06 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2022
|
-1.00 / -1.58%
|
64.50
|
64.50
|
62.20
|
62.30
|
63.23
|
60.06
|
36,900
|
|
6/23/2022
|
+1.30 / +2.10%
|
61.90
|
64.50
|
60.30
|
63.30
|
62.99
|
61.03
|
114,100
|
|
6/22/2022
|
-1.60 / -2.52%
|
65.00
|
65.00
|
61.80
|
62.00
|
62.21
|
59.77
|
142,600
|
|
6/21/2022
|
-1.50 / -2.30%
|
66.50
|
66.50
|
63.00
|
63.60
|
64.19
|
61.32
|
146,500
|
|
6/20/2022
|
-2.60 / -3.84%
|
67.90
|
68.40
|
65.10
|
65.10
|
66.20
|
62.76
|
123,600
|
|
6/17/2022
|
-1.30 / -1.88%
|
67.30
|
69.40
|
67.00
|
67.70
|
68.13
|
65.27
|
116,900
|
|
6/16/2022
|
+1.90 / +2.83%
|
68.70
|
69.00
|
67.50
|
69.00
|
68.56
|
66.52
|
138,900
|
|
6/15/2022
|
-0.90 / -1.32%
|
68.00
|
69.00
|
65.40
|
67.10
|
67.09
|
64.69
|
218,800
|
|
6/14/2022
|
0.00 / 0.00%
|
67.50
|
70.10
|
66.20
|
68.00
|
67.53
|
65.56
|
225,900
|
|
6/13/2022
|
-3.00 / -4.23%
|
69.50
|
71.00
|
67.60
|
68.00
|
68.90
|
65.56
|
283,400
|
|
6/10/2022
|
-1.00 / -1.39%
|
70.60
|
73.90
|
70.60
|
71.00
|
72.47
|
68.45
|
308,600
|
|
6/9/2022
|
0.00 / 0.00%
|
72.10
|
72.20
|
70.60
|
72.00
|
71.49
|
69.41
|
92,000
|
|
6/8/2022
|
+0.60 / +0.84%
|
71.90
|
72.40
|
70.80
|
72.00
|
71.92
|
69.41
|
239,200
|
|
6/7/2022
|
+2.10 / +3.03%
|
69.00
|
71.50
|
66.60
|
71.40
|
68.49
|
68.84
|
372,600
|
|
6/6/2022
|
-2.20 / -3.08%
|
71.50
|
71.80
|
69.00
|
69.30
|
70.64
|
66.81
|
438,700
|
|
6/3/2022
|
-0.60 / -0.83%
|
72.10
|
73.40
|
70.90
|
71.50
|
72.26
|
68.93
|
311,000
|
|
6/2/2022
|
-1.20 / -1.64%
|
75.00
|
75.00
|
72.10
|
72.10
|
72.81
|
69.51
|
234,200
|
|
6/1/2022
|
+0.20 / +0.27%
|
73.10
|
75.10
|
70.00
|
73.30
|
72.84
|
70.67
|
463,200
|
|
5/31/2022
|
+0.10 / +0.14%
|
72.70
|
75.70
|
72.00
|
73.10
|
74.23
|
70.47
|
462,000
|
|
5/30/2022
|
-0.50 / -0.68%
|
73.70
|
73.70
|
72.00
|
73.00
|
72.58
|
70.38
|
122,400
|
|
5/27/2022
|
-0.90 / -1.21%
|
73.50
|
74.00
|
72.00
|
73.50
|
72.55
|
70.86
|
327,100
|
|
5/26/2022
|
-0.20 / -0.27%
|
74.40
|
74.40
|
71.40
|
74.40
|
72.97
|
71.73
|
359,400
|
|
5/25/2022
|
+0.60 / +0.81%
|
74.90
|
75.00
|
72.30
|
74.60
|
73.78
|
71.92
|
288,900
|
|
5/24/2022
|
+2.90 / +4.08%
|
71.20
|
74.00
|
70.00
|
74.00
|
71.27
|
71.34
|
208,500
|
|
5/23/2022
|
-4.90 / -6.45%
|
75.90
|
75.90
|
71.00
|
71.10
|
72.65
|
68.55
|
226,800
|
|
5/20/2022
|
+0.20 / +0.26%
|
75.60
|
78.00
|
73.40
|
76.00
|
74.53
|
73.27
|
453,800
|
|
5/19/2022
|
+0.90 / +1.20%
|
70.10
|
78.10
|
70.10
|
75.80
|
75.26
|
73.08
|
363,000
|
|
5/18/2022
|
+4.90 / +7.00%
|
71.00
|
74.90
|
69.00
|
74.90
|
73.37
|
72.21
|
274,400
|
|
5/17/2022
|
+1.80 / +2.64%
|
65.00
|
71.00
|
65.00
|
70.00
|
68.49
|
67.49
|
390,300
|
|
5/16/2022
|
-5.10 / -6.96%
|
73.60
|
76.20
|
68.20
|
68.20
|
71.30
|
65.75
|
310,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|