Closing price on 9/13/2021
|
|
Open |
48.35 |
High |
48.50 |
Low |
47.55 |
Volume |
177,200 |
Split-adjusted Price |
46.41 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2021
|
+0.15 / +0.31%
|
48.35
|
48.50
|
47.55
|
48.50
|
48.14
|
46.41
|
177,200
|
|
9/10/2021
|
-0.25 / -0.51%
|
48.50
|
48.60
|
47.40
|
48.35
|
47.81
|
46.27
|
381,900
|
|
9/9/2021
|
-0.10 / -0.21%
|
48.70
|
48.70
|
47.00
|
48.60
|
47.77
|
46.50
|
377,300
|
|
9/8/2021
|
+0.70 / +1.46%
|
47.10
|
49.00
|
47.10
|
48.70
|
48.47
|
46.60
|
217,300
|
|
9/7/2021
|
-0.50 / -1.03%
|
48.45
|
48.45
|
47.00
|
48.00
|
47.65
|
45.93
|
248,900
|
|
9/6/2021
|
+0.50 / +1.04%
|
48.00
|
49.00
|
47.40
|
48.50
|
48.21
|
46.41
|
187,300
|
|
9/1/2021
|
+1.10 / +2.35%
|
47.00
|
48.20
|
46.80
|
48.00
|
47.41
|
45.93
|
299,200
|
|
8/31/2021
|
+2.40 / +5.39%
|
44.50
|
47.50
|
44.00
|
46.90
|
45.97
|
44.88
|
328,400
|
|
8/30/2021
|
+0.70 / +1.60%
|
44.95
|
44.95
|
44.05
|
44.50
|
44.59
|
42.58
|
78,700
|
|
8/27/2021
|
-0.60 / -1.35%
|
44.30
|
44.30
|
43.50
|
43.80
|
43.82
|
41.91
|
20,700
|
|
8/26/2021
|
-0.10 / -0.22%
|
43.70
|
44.50
|
43.70
|
44.40
|
44.17
|
42.49
|
91,500
|
|
8/25/2021
|
0.00 / 0.00%
|
44.00
|
44.50
|
43.70
|
44.50
|
44.42
|
42.58
|
41,400
|
|
8/24/2021
|
-0.45 / -1.00%
|
44.00
|
44.50
|
43.60
|
44.50
|
44.14
|
42.58
|
49,800
|
|
8/23/2021
|
-0.55 / -1.21%
|
43.70
|
44.95
|
43.70
|
44.95
|
44.41
|
43.01
|
71,700
|
|
8/20/2021
|
0.00 / 0.00%
|
45.50
|
45.85
|
44.00
|
45.50
|
45.27
|
43.54
|
145,600
|
|
8/19/2021
|
+0.50 / +1.11%
|
45.00
|
45.60
|
44.35
|
45.50
|
45.02
|
43.54
|
67,700
|
|
8/18/2021
|
+0.50 / +1.12%
|
43.60
|
45.00
|
43.60
|
45.00
|
44.34
|
43.06
|
116,100
|
|
8/17/2021
|
0.00 / 0.00%
|
44.60
|
44.65
|
44.20
|
44.50
|
44.37
|
42.58
|
95,400
|
|
8/16/2021
|
+0.40 / +0.91%
|
44.90
|
45.40
|
44.10
|
44.50
|
44.85
|
42.58
|
109,200
|
|
8/13/2021
|
-0.90 / -2.00%
|
45.00
|
45.50
|
43.90
|
44.10
|
44.18
|
42.20
|
88,200
|
|
8/12/2021
|
+0.50 / +1.12%
|
44.00
|
45.90
|
43.00
|
45.00
|
44.35
|
43.06
|
68,300
|
|
8/11/2021
|
-1.35 / -2.94%
|
45.25
|
45.80
|
44.50
|
44.50
|
45.28
|
42.58
|
127,900
|
|
8/10/2021
|
-0.95 / -2.03%
|
46.70
|
46.70
|
45.20
|
45.85
|
46.09
|
43.87
|
65,000
|
|
8/9/2021
|
+2.10 / +4.70%
|
45.00
|
47.00
|
45.00
|
46.80
|
46.63
|
44.78
|
176,300
|
|
8/6/2021
|
+2.90 / +6.94%
|
41.90
|
44.70
|
41.00
|
44.70
|
44.19
|
42.77
|
205,800
|
|
8/5/2021
|
+0.10 / +0.24%
|
41.60
|
41.90
|
40.70
|
41.80
|
41.32
|
40.00
|
170,600
|
|
8/4/2021
|
-0.10 / -0.24%
|
41.90
|
41.90
|
41.50
|
41.70
|
41.61
|
39.90
|
32,900
|
|
8/3/2021
|
0.00 / 0.00%
|
41.85
|
42.10
|
41.60
|
41.80
|
41.82
|
40.00
|
141,600
|
|
8/2/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.80
|
41.80
|
41.93
|
40.00
|
44,500
|
|
7/30/2021
|
+0.30 / +0.72%
|
41.60
|
41.90
|
41.10
|
41.80
|
41.73
|
40.00
|
65,200
|
|
|