|
Closing price on 8/23/2023
|
|
Open |
68.10 |
High |
68.50 |
Low |
66.30 |
Volume |
201,100 |
Split-adjusted Price |
66.79 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2023
|
-0.80 / -1.17%
|
68.10
|
68.50
|
66.30
|
67.70
|
67.07
|
66.79
|
201,100
|
|
8/22/2023
|
-0.90 / -1.30%
|
69.40
|
69.40
|
65.80
|
68.50
|
67.34
|
67.58
|
238,100
|
|
8/21/2023
|
+1.40 / +2.06%
|
69.80
|
69.80
|
67.50
|
69.40
|
68.59
|
68.46
|
161,200
|
|
8/18/2023
|
-4.00 / -5.56%
|
71.40
|
71.40
|
68.00
|
68.00
|
69.55
|
67.08
|
387,000
|
|
8/17/2023
|
-0.90 / -1.23%
|
72.50
|
72.80
|
71.30
|
72.00
|
71.71
|
71.03
|
233,000
|
|
8/16/2023
|
-0.30 / -0.41%
|
73.20
|
73.20
|
71.80
|
72.90
|
72.19
|
71.92
|
316,800
|
|
8/15/2023
|
-0.30 / -0.41%
|
73.50
|
73.90
|
72.10
|
73.20
|
72.58
|
72.21
|
1,252,500
|
|
8/14/2023
|
-0.60 / -0.81%
|
74.40
|
74.40
|
73.00
|
73.50
|
73.19
|
72.51
|
182,800
|
|
8/11/2023
|
+0.10 / +0.14%
|
74.10
|
74.50
|
71.90
|
74.10
|
72.73
|
73.10
|
284,500
|
|
8/10/2023
|
-2.10 / -2.76%
|
76.10
|
76.10
|
74.00
|
74.00
|
74.90
|
73.00
|
343,900
|
|
8/9/2023
|
-0.60 / -0.78%
|
76.70
|
77.00
|
76.00
|
76.10
|
76.32
|
75.07
|
154,400
|
|
8/8/2023
|
0.00 / 0.00%
|
76.70
|
77.40
|
76.60
|
76.70
|
76.85
|
75.67
|
155,700
|
|
8/7/2023
|
-0.50 / -0.65%
|
77.20
|
77.50
|
76.50
|
76.70
|
76.92
|
75.67
|
255,200
|
|
8/4/2023
|
-0.20 / -0.26%
|
78.30
|
78.30
|
77.10
|
77.20
|
77.25
|
76.16
|
177,200
|
|
8/3/2023
|
-0.50 / -0.64%
|
77.90
|
78.40
|
77.20
|
77.40
|
77.62
|
76.36
|
143,300
|
|
8/2/2023
|
-1.10 / -1.39%
|
78.70
|
78.90
|
77.70
|
77.90
|
78.04
|
76.85
|
139,600
|
|
8/1/2023
|
-2.00 / -2.47%
|
79.90
|
80.00
|
78.60
|
79.00
|
78.99
|
77.93
|
216,500
|
|
7/31/2023
|
+3.00 / +3.85%
|
77.50
|
81.00
|
77.50
|
81.00
|
78.50
|
79.91
|
159,800
|
|
7/28/2023
|
-0.50 / -0.64%
|
78.30
|
78.30
|
77.80
|
78.00
|
78.04
|
76.95
|
114,000
|
|
7/27/2023
|
+0.10 / +0.13%
|
78.90
|
78.90
|
77.90
|
78.50
|
78.34
|
77.44
|
70,300
|
|
7/26/2023
|
+0.40 / +0.51%
|
78.20
|
78.50
|
78.10
|
78.40
|
78.31
|
77.34
|
58,100
|
|
7/25/2023
|
-1.20 / -1.52%
|
79.00
|
79.00
|
78.00
|
78.00
|
78.46
|
76.95
|
144,100
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|