Closing price on 6/27/2018
|
|
Open |
21.40 |
High |
22.00 |
Low |
21.40 |
Volume |
5,100 |
Split-adjusted Price |
20.12 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/27/2018
|
+0.20 / +0.92%
|
21.40
|
22.00
|
21.40
|
22.00
|
21.80
|
20.12
|
5,100
|
|
6/26/2018
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
19.94
|
0
|
|
6/25/2018
|
+1.60 / +7.92%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
19.94
|
100
|
|
6/22/2018
|
+1.70 / +8.50%
|
20.00
|
21.70
|
19.90
|
21.70
|
20.19
|
19.85
|
15,200
|
|
6/21/2018
|
+1.00 / +5.26%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.10
|
18.29
|
200
|
|
6/20/2018
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.38
|
20,300
|
|
6/19/2018
|
-0.50 / -2.50%
|
20.20
|
20.20
|
19.50
|
19.50
|
19.78
|
17.84
|
500
|
|
6/18/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.29
|
100
|
|
6/15/2018
|
-0.50 / -2.44%
|
21.00
|
21.00
|
18.00
|
20.00
|
20.00
|
18.29
|
32,400
|
|
6/14/2018
|
+0.50 / +2.50%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.65
|
18.75
|
200
|
|
6/13/2018
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.00
|
20.00
|
20.37
|
18.29
|
300
|
|
6/12/2018
|
-0.50 / -2.44%
|
21.50
|
21.50
|
20.00
|
20.00
|
20.18
|
18.29
|
2,100
|
|
6/11/2018
|
+0.40 / +1.99%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.93
|
18.75
|
700
|
|
6/8/2018
|
+1.00 / +5.00%
|
23.00
|
23.00
|
20.00
|
21.00
|
20.08
|
19.21
|
9,800
|
|
6/7/2018
|
-1.00 / -4.76%
|
24.90
|
24.90
|
20.00
|
20.00
|
20.54
|
18.29
|
52,000
|
|
6/6/2018
|
-2.30 / -9.87%
|
24.50
|
24.50
|
21.00
|
21.00
|
21.81
|
19.21
|
92,700
|
|
6/5/2018
|
+1.60 / +7.37%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
21.31
|
100
|
|
6/4/2018
|
-1.00 / -4.41%
|
23.70
|
23.70
|
21.70
|
21.70
|
22.03
|
19.85
|
3,100
|
|
6/1/2018
|
-1.00 / -4.26%
|
23.50
|
23.50
|
22.00
|
22.50
|
22.69
|
20.58
|
800
|
|
5/31/2018
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.49
|
0
|
|
5/30/2018
|
-0.50 / -2.08%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.49
|
0
|
|
5/29/2018
|
+0.50 / +2.13%
|
22.00
|
24.00
|
22.00
|
24.00
|
23.54
|
21.95
|
8,900
|
|
5/28/2018
|
-2.00 / -7.84%
|
21.80
|
23.50
|
21.80
|
23.50
|
23.20
|
21.49
|
4,300
|
|
5/25/2018
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
23.32
|
0
|
|
5/24/2018
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
23.32
|
0
|
|
5/23/2018
|
+3.50 / +15.91%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
23.32
|
100
|
|
5/22/2018
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.00
|
22.00
|
22.32
|
20.12
|
600
|
|
5/21/2018
|
-0.20 / -0.90%
|
25.50
|
25.50
|
22.00
|
22.00
|
22.38
|
20.12
|
57,100
|
|
5/18/2018
|
-2.80 / -11.20%
|
22.30
|
22.30
|
22.20
|
22.20
|
22.21
|
20.30
|
1,100
|
|
5/17/2018
|
+1.20 / +5.04%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.87
|
100
|
|
|