Closing price on 7/7/2023
|
|
Open |
79.50 |
High |
80.10 |
Low |
79.20 |
Volume |
301,200 |
Split-adjusted Price |
79.02 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/12/2023
|
+2.00 / +2.50%
|
81.00
|
82.00
|
80.00
|
82.00
|
80.81
|
80.89
|
375,200
|
|
6/9/2023
|
+0.70 / +0.88%
|
78.60
|
80.20
|
78.60
|
80.00
|
79.64
|
78.92
|
468,500
|
|
6/8/2023
|
-0.30 / -0.38%
|
79.60
|
79.60
|
79.20
|
79.30
|
79.32
|
78.23
|
312,000
|
|
6/7/2023
|
+1.70 / +2.18%
|
77.90
|
79.80
|
77.30
|
79.60
|
77.80
|
78.53
|
318,200
|
|
6/6/2023
|
+0.10 / +0.13%
|
78.30
|
78.30
|
77.50
|
77.90
|
77.82
|
76.85
|
48,700
|
|
6/5/2023
|
-0.20 / -0.26%
|
78.00
|
78.00
|
77.30
|
77.80
|
77.64
|
76.75
|
50,700
|
|
6/2/2023
|
+0.30 / +0.39%
|
77.70
|
78.00
|
77.30
|
78.00
|
77.56
|
76.95
|
67,100
|
|
6/1/2023
|
-0.30 / -0.38%
|
78.00
|
78.00
|
77.30
|
77.70
|
77.62
|
76.65
|
32,300
|
|
5/31/2023
|
0.00 / 0.00%
|
77.80
|
78.00
|
77.20
|
78.00
|
77.80
|
76.95
|
36,700
|
|
5/30/2023
|
+0.20 / +0.26%
|
77.80
|
78.20
|
77.60
|
78.00
|
77.90
|
76.95
|
35,500
|
|
5/29/2023
|
+0.40 / +0.52%
|
77.50
|
77.80
|
76.90
|
77.80
|
77.49
|
76.75
|
57,600
|
|
|