Closing price on 7/24/2023
|
|
Open |
79.80 |
High |
79.80 |
Low |
78.90 |
Volume |
171,300 |
Split-adjusted Price |
78.13 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2023
|
-0.40 / -0.50%
|
79.80
|
79.80
|
78.90
|
79.20
|
79.15
|
78.13
|
171,300
|
|
7/21/2023
|
-0.70 / -0.87%
|
79.50
|
80.10
|
79.10
|
79.60
|
79.60
|
78.53
|
541,700
|
|
7/20/2023
|
+0.20 / +0.25%
|
80.50
|
80.50
|
79.50
|
80.30
|
80.11
|
79.22
|
268,200
|
|
7/19/2023
|
+0.30 / +0.38%
|
79.90
|
80.70
|
79.80
|
80.10
|
80.34
|
79.02
|
321,300
|
|
7/18/2023
|
-0.20 / -0.25%
|
80.00
|
80.30
|
79.50
|
79.80
|
79.76
|
78.72
|
352,700
|
|
7/17/2023
|
-0.90 / -1.11%
|
81.00
|
81.00
|
79.90
|
80.00
|
80.29
|
78.92
|
330,800
|
|
7/14/2023
|
-0.10 / -0.12%
|
81.50
|
81.60
|
80.20
|
80.90
|
80.51
|
79.81
|
349,600
|
|
7/13/2023
|
+0.30 / +0.37%
|
81.10
|
81.20
|
80.40
|
81.00
|
80.68
|
79.91
|
414,400
|
|
7/12/2023
|
-0.30 / -0.37%
|
81.50
|
81.50
|
80.00
|
80.70
|
80.44
|
79.61
|
343,400
|
|
7/11/2023
|
+0.50 / +0.62%
|
80.30
|
81.50
|
80.10
|
81.00
|
80.84
|
79.91
|
408,400
|
|
7/10/2023
|
+0.40 / +0.50%
|
80.50
|
80.50
|
79.80
|
80.50
|
80.10
|
79.41
|
278,000
|
|
7/7/2023
|
+0.30 / +0.38%
|
79.50
|
80.10
|
79.20
|
80.10
|
79.50
|
79.02
|
301,200
|
|
7/6/2023
|
-0.30 / -0.37%
|
79.80
|
80.10
|
79.00
|
79.80
|
79.46
|
78.72
|
303,100
|
|
7/5/2023
|
-0.70 / -0.87%
|
80.80
|
80.80
|
79.70
|
80.10
|
80.08
|
79.02
|
281,800
|
|
7/4/2023
|
-0.10 / -0.12%
|
80.90
|
80.90
|
79.50
|
80.80
|
80.04
|
79.71
|
258,800
|
|
7/3/2023
|
+1.70 / +2.15%
|
80.30
|
81.30
|
79.00
|
80.90
|
79.90
|
79.81
|
321,000
|
|
6/30/2023
|
0.00 / 0.00%
|
79.20
|
80.50
|
79.20
|
79.20
|
79.71
|
78.13
|
480,500
|
|
6/29/2023
|
-0.80 / -1.00%
|
79.90
|
80.30
|
79.20
|
79.20
|
79.78
|
78.13
|
326,000
|
|
6/28/2023
|
-1.00 / -1.23%
|
81.50
|
81.50
|
79.70
|
80.00
|
80.17
|
78.92
|
349,800
|
|
6/27/2023
|
-0.30 / -0.37%
|
81.20
|
81.80
|
80.50
|
81.00
|
81.18
|
79.91
|
271,300
|
|
6/26/2023
|
+0.70 / +0.87%
|
80.60
|
81.30
|
80.10
|
81.30
|
80.53
|
80.20
|
368,500
|
|
6/23/2023
|
-0.70 / -0.86%
|
81.90
|
81.90
|
80.40
|
80.60
|
80.80
|
79.51
|
342,800
|
|
6/22/2023
|
-0.80 / -0.97%
|
83.00
|
83.00
|
80.80
|
81.30
|
81.17
|
80.20
|
452,800
|
|
6/21/2023
|
+0.10 / +0.12%
|
83.00
|
83.00
|
82.00
|
82.10
|
82.36
|
80.99
|
265,100
|
|
6/20/2023
|
+1.00 / +1.23%
|
81.50
|
82.80
|
80.60
|
82.00
|
81.97
|
80.89
|
398,100
|
|
6/19/2023
|
-0.20 / -0.25%
|
80.00
|
81.20
|
80.00
|
81.00
|
80.57
|
79.91
|
305,800
|
|
6/16/2023
|
+1.20 / +1.50%
|
80.00
|
81.30
|
80.00
|
81.20
|
80.93
|
80.10
|
342,000
|
|
6/15/2023
|
-0.80 / -0.99%
|
80.80
|
80.80
|
80.00
|
80.00
|
80.22
|
78.92
|
734,100
|
|
6/14/2023
|
-0.60 / -0.74%
|
80.60
|
82.00
|
80.40
|
80.80
|
80.79
|
79.71
|
345,400
|
|
6/13/2023
|
-0.60 / -0.73%
|
83.00
|
83.00
|
80.10
|
81.40
|
81.27
|
80.30
|
863,500
|
|
|