|
Closing price on 9/14/2023
|
|
Open |
70.00 |
High |
70.90 |
Low |
69.10 |
Volume |
311,900 |
Split-adjusted Price |
69.35 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2023
|
-0.70 / -0.99%
|
70.00
|
70.90
|
69.10
|
70.30
|
69.81
|
69.35
|
311,900
|
|
9/13/2023
|
-0.80 / -1.11%
|
71.10
|
71.30
|
70.10
|
71.00
|
70.62
|
70.04
|
515,500
|
|
9/12/2023
|
+0.80 / +1.13%
|
70.70
|
71.80
|
70.20
|
71.80
|
70.70
|
70.83
|
274,300
|
|
9/11/2023
|
-1.60 / -2.20%
|
73.00
|
73.50
|
71.00
|
71.00
|
72.20
|
70.04
|
383,100
|
|
9/8/2023
|
+1.60 / +2.25%
|
70.90
|
72.90
|
70.10
|
72.60
|
72.09
|
71.62
|
419,400
|
|
9/7/2023
|
-0.20 / -0.28%
|
71.30
|
71.30
|
70.20
|
71.00
|
70.68
|
70.04
|
284,100
|
|
9/6/2023
|
-0.10 / -0.14%
|
71.30
|
71.30
|
70.00
|
71.20
|
70.43
|
70.24
|
320,800
|
|
9/5/2023
|
-0.90 / -1.25%
|
72.20
|
72.20
|
71.00
|
71.30
|
71.19
|
70.34
|
256,600
|
|
8/31/2023
|
+0.40 / +0.56%
|
72.80
|
72.80
|
70.70
|
72.20
|
71.31
|
71.23
|
1,338,200
|
|
8/30/2023
|
+0.50 / +0.70%
|
71.30
|
71.80
|
69.00
|
71.80
|
70.81
|
70.83
|
436,800
|
|
8/29/2023
|
+1.90 / +2.74%
|
71.70
|
71.70
|
69.70
|
71.30
|
70.90
|
70.34
|
1,425,600
|
|
8/28/2023
|
+2.90 / +4.36%
|
66.60
|
69.60
|
66.60
|
69.40
|
68.65
|
68.46
|
380,600
|
|
8/25/2023
|
-0.50 / -0.75%
|
67.00
|
67.00
|
66.10
|
66.50
|
66.36
|
65.60
|
1,238,200
|
|
8/24/2023
|
-0.70 / -1.03%
|
67.00
|
67.70
|
66.00
|
67.00
|
66.42
|
66.10
|
265,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|