|
Closing price on 7/18/2022
|
|
Open |
63.80 |
High |
63.80 |
Low |
62.00 |
Volume |
63,500 |
Split-adjusted Price |
60.64 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2022
|
+0.10 / +0.16%
|
63.80
|
63.80
|
62.00
|
62.90
|
62.46
|
60.64
|
63,500
|
|
7/15/2022
|
-0.80 / -1.26%
|
64.20
|
64.50
|
62.00
|
62.80
|
62.78
|
60.54
|
116,800
|
|
7/14/2022
|
+2.60 / +4.26%
|
61.00
|
63.80
|
60.80
|
63.60
|
62.27
|
61.32
|
131,900
|
|
7/13/2022
|
-0.40 / -0.65%
|
61.60
|
61.60
|
60.90
|
61.00
|
61.16
|
58.81
|
48,100
|
|
7/12/2022
|
+2.30 / +3.89%
|
59.60
|
61.70
|
59.20
|
61.40
|
60.91
|
59.19
|
125,100
|
|
7/11/2022
|
+0.20 / +0.34%
|
58.20
|
59.90
|
58.20
|
59.10
|
59.12
|
56.98
|
65,800
|
|
7/8/2022
|
-0.70 / -1.17%
|
60.00
|
61.20
|
58.50
|
58.90
|
59.56
|
56.78
|
126,600
|
|
7/7/2022
|
+0.30 / +0.51%
|
59.40
|
60.40
|
59.00
|
59.60
|
59.71
|
57.46
|
63,800
|
|
7/6/2022
|
-2.70 / -4.35%
|
60.50
|
62.60
|
59.30
|
59.30
|
60.84
|
57.17
|
384,500
|
|
7/5/2022
|
-1.00 / -1.59%
|
63.00
|
64.00
|
61.00
|
62.00
|
62.08
|
59.77
|
100,200
|
|
7/4/2022
|
-0.20 / -0.32%
|
63.50
|
64.50
|
63.00
|
63.00
|
63.74
|
60.74
|
26,100
|
|
7/1/2022
|
-3.80 / -5.67%
|
65.80
|
66.60
|
63.00
|
63.20
|
64.61
|
60.93
|
94,100
|
|
6/30/2022
|
+2.50 / +3.88%
|
64.50
|
67.00
|
62.50
|
67.00
|
65.29
|
64.59
|
238,400
|
|
6/29/2022
|
+1.50 / +2.38%
|
63.00
|
65.60
|
62.80
|
64.50
|
64.45
|
62.18
|
112,500
|
|
6/28/2022
|
+0.90 / +1.45%
|
62.10
|
63.80
|
61.50
|
63.00
|
62.63
|
60.74
|
101,400
|
|
6/27/2022
|
-0.20 / -0.32%
|
62.30
|
64.00
|
60.50
|
62.10
|
62.81
|
59.87
|
161,400
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|