Closing price on 7/1/2021
|
|
Open |
53.50 |
High |
54.20 |
Low |
53.40 |
Volume |
15,900 |
Split-adjusted Price |
51.33 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2021
|
-0.20 / -0.37%
|
53.50
|
54.20
|
53.40
|
54.20
|
53.90
|
51.33
|
15,900
|
|
6/30/2021
|
0.00 / 0.00%
|
53.50
|
54.40
|
53.30
|
54.40
|
54.08
|
51.52
|
30,400
|
|
6/29/2021
|
0.00 / 0.00%
|
54.40
|
54.40
|
53.40
|
54.40
|
54.24
|
51.52
|
17,700
|
|
6/28/2021
|
-0.20 / -0.37%
|
53.30
|
54.60
|
53.10
|
54.40
|
53.84
|
51.52
|
41,400
|
|
6/25/2021
|
0.00 / 0.00%
|
54.00
|
54.60
|
53.10
|
54.60
|
53.94
|
51.71
|
19,800
|
|
6/24/2021
|
0.00 / 0.00%
|
54.60
|
54.60
|
53.00
|
54.60
|
54.14
|
51.71
|
26,300
|
|
6/23/2021
|
-0.20 / -0.36%
|
54.00
|
54.60
|
54.00
|
54.60
|
54.55
|
51.71
|
8,800
|
|
6/22/2021
|
+0.30 / +0.55%
|
54.50
|
54.80
|
53.00
|
54.80
|
54.12
|
51.90
|
18,200
|
|
6/21/2021
|
-0.50 / -0.91%
|
52.90
|
54.90
|
52.90
|
54.50
|
54.00
|
51.62
|
37,500
|
|
6/18/2021
|
0.00 / 0.00%
|
55.30
|
55.30
|
54.30
|
55.00
|
54.81
|
52.09
|
24,600
|
|
6/17/2021
|
+0.10 / +0.18%
|
54.00
|
55.00
|
53.70
|
55.00
|
54.54
|
52.09
|
19,600
|
|
6/16/2021
|
-0.10 / -0.18%
|
55.00
|
55.00
|
54.00
|
54.90
|
54.61
|
52.00
|
16,500
|
|
6/15/2021
|
+2.00 / +3.77%
|
53.00
|
55.00
|
53.00
|
55.00
|
53.89
|
52.09
|
66,600
|
|
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
|
|
|