Closing price on 9/22/2022
|
|
Open |
94.20 |
High |
97.50 |
Low |
94.20 |
Volume |
1,082,600 |
Split-adjusted Price |
92.65 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2022
|
-0.20 / -0.21%
|
94.20
|
97.50
|
94.20
|
96.10
|
96.15
|
92.65
|
1,082,600
|
|
9/21/2022
|
-0.20 / -0.21%
|
96.50
|
98.80
|
95.00
|
96.30
|
97.05
|
92.84
|
120,500
|
|
9/20/2022
|
-0.80 / -0.82%
|
99.00
|
99.00
|
91.50
|
96.50
|
94.85
|
93.03
|
304,000
|
|
9/19/2022
|
-0.70 / -0.71%
|
98.00
|
101.80
|
93.00
|
97.30
|
98.19
|
93.80
|
283,000
|
|
9/16/2022
|
+0.10 / +0.10%
|
97.50
|
99.90
|
97.50
|
98.00
|
98.26
|
94.48
|
246,200
|
|
9/15/2022
|
+6.40 / +6.99%
|
91.40
|
97.90
|
90.70
|
97.90
|
95.74
|
94.38
|
421,200
|
|
9/14/2022
|
+0.50 / +0.55%
|
88.80
|
91.50
|
88.80
|
91.50
|
90.25
|
88.21
|
169,200
|
|
9/13/2022
|
+0.90 / +1.00%
|
90.00
|
91.00
|
87.50
|
91.00
|
89.10
|
87.73
|
233,700
|
|
9/12/2022
|
+0.30 / +0.33%
|
90.30
|
91.00
|
89.00
|
90.10
|
89.92
|
86.86
|
141,700
|
|
9/9/2022
|
+1.80 / +2.05%
|
88.00
|
92.00
|
88.00
|
89.80
|
89.74
|
86.57
|
203,400
|
|
9/8/2022
|
+0.10 / +0.11%
|
88.00
|
88.70
|
86.50
|
88.00
|
87.99
|
84.84
|
114,200
|
|
9/7/2022
|
-1.00 / -1.12%
|
88.20
|
88.50
|
84.00
|
87.90
|
86.13
|
84.74
|
500,400
|
|
9/6/2022
|
-1.60 / -1.77%
|
90.80
|
90.80
|
88.90
|
88.90
|
89.59
|
85.71
|
175,500
|
|
9/5/2022
|
-1.50 / -1.63%
|
90.30
|
93.00
|
90.30
|
90.50
|
91.63
|
87.25
|
150,700
|
|
8/31/2022
|
+1.10 / +1.21%
|
90.90
|
92.00
|
89.60
|
92.00
|
91.14
|
88.70
|
207,100
|
|
8/30/2022
|
+1.90 / +2.13%
|
89.00
|
91.50
|
89.00
|
90.90
|
90.40
|
87.63
|
150,100
|
|
8/29/2022
|
-1.50 / -1.66%
|
87.80
|
89.50
|
85.30
|
89.00
|
87.74
|
85.80
|
234,900
|
|
8/26/2022
|
-0.10 / -0.11%
|
90.90
|
91.00
|
86.60
|
90.50
|
89.29
|
87.25
|
199,100
|
|
8/25/2022
|
+1.60 / +1.80%
|
89.00
|
93.20
|
89.00
|
90.60
|
91.03
|
87.35
|
124,200
|
|
8/24/2022
|
0.00 / 0.00%
|
89.00
|
89.90
|
87.00
|
89.00
|
88.78
|
85.80
|
224,500
|
|
8/23/2022
|
+3.40 / +3.97%
|
86.80
|
89.90
|
86.20
|
89.00
|
88.07
|
85.80
|
210,900
|
|
8/22/2022
|
+5.60 / +7.00%
|
79.00
|
85.60
|
79.00
|
85.60
|
84.39
|
82.52
|
700,100
|
|
8/19/2022
|
-0.20 / -0.25%
|
80.00
|
81.50
|
79.50
|
80.00
|
80.64
|
77.13
|
145,200
|
|
8/18/2022
|
-1.30 / -1.60%
|
81.10
|
81.40
|
79.00
|
80.20
|
80.38
|
77.32
|
149,500
|
|
8/17/2022
|
+1.50 / +1.88%
|
79.90
|
81.50
|
78.90
|
81.50
|
80.57
|
78.57
|
412,900
|
|
8/16/2022
|
-0.40 / -0.50%
|
80.40
|
80.40
|
79.00
|
80.00
|
79.77
|
77.13
|
60,400
|
|
8/15/2022
|
-0.60 / -0.74%
|
81.20
|
81.20
|
78.60
|
80.40
|
79.65
|
77.51
|
183,000
|
|
8/12/2022
|
+1.50 / +1.89%
|
79.50
|
82.00
|
78.50
|
81.00
|
80.76
|
78.09
|
232,200
|
|
8/11/2022
|
-0.50 / -0.63%
|
80.00
|
80.70
|
78.00
|
79.50
|
79.41
|
76.64
|
202,500
|
|
8/10/2022
|
+1.70 / +2.17%
|
78.20
|
80.60
|
78.00
|
80.00
|
79.50
|
77.13
|
262,700
|
|
|