|
Closing price on 7/29/2022
|
|
Open |
72.90 |
High |
74.90 |
Low |
72.20 |
Volume |
414,800 |
Split-adjusted Price |
70.86 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/29/2022
|
+1.60 / +2.23%
|
72.90
|
74.90
|
72.20
|
73.50
|
73.77
|
70.86
|
414,800
|
|
7/28/2022
|
+3.40 / +4.96%
|
69.00
|
71.90
|
68.10
|
71.90
|
70.38
|
69.32
|
434,600
|
|
7/27/2022
|
0.00 / 0.00%
|
67.20
|
68.50
|
66.60
|
68.50
|
67.65
|
66.04
|
184,000
|
|
7/26/2022
|
+0.70 / +1.03%
|
67.00
|
68.50
|
67.00
|
68.50
|
68.07
|
66.04
|
116,000
|
|
7/25/2022
|
+1.30 / +1.95%
|
67.60
|
68.90
|
67.00
|
67.80
|
67.88
|
65.36
|
180,700
|
|
7/22/2022
|
+4.30 / +6.91%
|
62.20
|
66.50
|
62.20
|
66.50
|
65.40
|
64.11
|
468,700
|
|
7/21/2022
|
-0.80 / -1.27%
|
63.00
|
64.00
|
62.20
|
62.20
|
63.04
|
59.97
|
89,100
|
|
7/20/2022
|
+1.50 / +2.44%
|
62.00
|
63.60
|
61.30
|
63.00
|
62.73
|
60.74
|
114,700
|
|
7/19/2022
|
-1.40 / -2.23%
|
62.90
|
63.40
|
61.00
|
61.50
|
62.00
|
59.29
|
107,600
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|