Closing price on 7/20/2021
|
|
Open |
40.10 |
High |
40.15 |
Low |
39.00 |
Volume |
88,300 |
Split-adjusted Price |
37.98 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/20/2021
|
-0.60 / -1.47%
|
40.10
|
40.15
|
39.00
|
40.10
|
39.57
|
37.98
|
88,300
|
|
7/19/2021
|
-2.40 / -5.57%
|
42.00
|
42.90
|
40.70
|
40.70
|
41.95
|
38.55
|
50,200
|
|
7/16/2021
|
-2.15 / -4.75%
|
42.10
|
45.00
|
42.10
|
43.10
|
42.82
|
40.82
|
315,600
|
|
7/15/2021
|
-3.40 / -6.99%
|
45.25
|
45.25
|
45.25
|
45.25
|
45.25
|
42.86
|
27,400
|
|
7/14/2021
|
-3.65 / -6.98%
|
48.65
|
49.00
|
48.65
|
48.65
|
48.66
|
46.08
|
83,700
|
|
7/13/2021
|
+1.80 / +3.56%
|
50.50
|
52.30
|
48.00
|
52.30
|
50.15
|
49.53
|
47,300
|
|
7/12/2021
|
-3.00 / -5.61%
|
50.60
|
51.00
|
50.50
|
50.50
|
50.57
|
47.83
|
12,300
|
|
7/9/2021
|
-0.20 / -0.37%
|
53.50
|
53.60
|
53.50
|
53.50
|
53.50
|
50.67
|
1,500
|
|
7/8/2021
|
0.00 / 0.00%
|
53.00
|
53.70
|
53.00
|
53.70
|
53.22
|
50.86
|
11,700
|
|
7/7/2021
|
-0.20 / -0.37%
|
51.30
|
53.70
|
51.00
|
53.70
|
52.86
|
50.86
|
12,100
|
|
7/6/2021
|
-0.10 / -0.19%
|
53.30
|
53.90
|
53.00
|
53.90
|
53.33
|
51.05
|
12,200
|
|
7/5/2021
|
0.00 / 0.00%
|
53.20
|
54.00
|
53.10
|
54.00
|
53.63
|
51.14
|
10,200
|
|
7/2/2021
|
-0.20 / -0.37%
|
53.40
|
54.10
|
53.20
|
54.00
|
53.62
|
51.14
|
18,800
|
|
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
|
|
|