Closing price on 7/18/2018
|
|
Open |
15.00 |
High |
15.00 |
Low |
15.00 |
Volume |
1,300 |
Split-adjusted Price |
13.72 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.72
|
1,300
|
|
7/17/2018
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.72
|
500
|
|
7/16/2018
|
+0.10 / +0.69%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.61
|
13.35
|
12,400
|
|
7/13/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.26
|
1,300
|
|
7/12/2018
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.26
|
800
|
|
7/11/2018
|
-1.10 / -7.28%
|
15.00
|
15.00
|
12.90
|
14.00
|
13.05
|
12.80
|
83,100
|
|
7/10/2018
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.81
|
76,100
|
|
7/9/2018
|
+0.70 / +4.90%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.04
|
13.72
|
6,700
|
|
7/6/2018
|
0.00 / 0.00%
|
14.00
|
15.00
|
12.90
|
14.90
|
14.31
|
13.63
|
222,600
|
|
7/5/2018
|
-0.90 / -5.70%
|
15.90
|
15.90
|
14.90
|
14.90
|
15.11
|
13.63
|
14,500
|
|
7/4/2018
|
-2.20 / -12.22%
|
17.00
|
17.00
|
15.80
|
15.80
|
15.93
|
14.45
|
46,200
|
|
7/3/2018
|
-1.50 / -7.69%
|
20.80
|
20.80
|
18.00
|
18.00
|
18.53
|
16.46
|
3,200
|
|
7/2/2018
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.84
|
100
|
|
6/29/2018
|
-1.00 / -5.00%
|
21.60
|
21.60
|
19.00
|
19.00
|
19.44
|
17.38
|
7,200
|
|
6/28/2018
|
-2.00 / -9.09%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.03
|
18.29
|
300
|
|
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
|
|
|