|
Closing price on 9/4/2018
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
15.00 |
| Volume |
10,000 |
| Split-adjusted Price |
13.81 |
|
|
BCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2018
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.09
|
13.81
|
10,000
|
|
|
8/31/2018
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
15.00
|
13.63
|
6,400
|
|
|
8/30/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.72
|
1,600
|
|
|
8/29/2018
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.72
|
2,300
|
|
|
8/28/2018
|
-0.40 / -2.55%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.02
|
13.99
|
13,700
|
|
|
8/27/2018
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.30
|
15.70
|
15.33
|
14.36
|
3,100
|
|
|
8/24/2018
|
+0.10 / +0.65%
|
16.20
|
16.20
|
15.50
|
15.60
|
15.67
|
14.27
|
1,000
|
|
|
8/23/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.47
|
14.18
|
10,100
|
|
|
8/22/2018
|
+0.20 / +1.31%
|
15.70
|
15.70
|
15.00
|
15.50
|
15.05
|
14.18
|
3,800
|
|
|
8/21/2018
|
-0.20 / -1.29%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.04
|
13.99
|
700
|
|
|
8/20/2018
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.20
|
15.50
|
15.44
|
14.18
|
11,700
|
|
|
8/17/2018
|
-0.20 / -1.30%
|
15.70
|
15.70
|
15.20
|
15.20
|
15.49
|
13.90
|
8,100
|
|
|
8/16/2018
|
+0.20 / +1.32%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.35
|
14.09
|
5,000
|
|
|
8/15/2018
|
+0.10 / +0.66%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.44
|
13.90
|
8,200
|
|
|
8/14/2018
|
-0.10 / -0.66%
|
15.20
|
15.50
|
15.10
|
15.10
|
15.33
|
13.81
|
24,100
|
|
|
8/13/2018
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.10
|
15.20
|
15.31
|
13.90
|
17,800
|
|
|
8/10/2018
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.10
|
15.40
|
15.24
|
14.09
|
11,000
|
|
|
8/9/2018
|
-0.20 / -1.29%
|
14.70
|
15.60
|
14.50
|
15.30
|
15.24
|
13.99
|
45,000
|
|
|
8/8/2018
|
-0.40 / -2.52%
|
15.00
|
15.70
|
14.30
|
15.50
|
15.24
|
14.18
|
16,500
|
|
|
8/7/2018
|
-0.10 / -0.63%
|
16.40
|
16.40
|
15.20
|
15.90
|
15.47
|
14.54
|
6,200
|
|
|
8/6/2018
|
+0.50 / +3.23%
|
16.00
|
16.00
|
15.10
|
16.00
|
15.62
|
14.63
|
6,600
|
|
|
8/3/2018
|
+0.60 / +3.82%
|
16.70
|
16.70
|
15.00
|
16.30
|
15.46
|
14.91
|
7,400
|
|
|
8/2/2018
|
-1.20 / -7.10%
|
16.00
|
16.40
|
15.70
|
15.70
|
15.85
|
14.36
|
3,100
|
|
|
8/1/2018
|
-0.80 / -4.52%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.46
|
3,100
|
|
|
7/31/2018
|
+0.30 / +1.72%
|
15.00
|
17.70
|
15.00
|
17.70
|
16.55
|
16.19
|
24,400
|
|
|
7/30/2018
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
15.91
|
100
|
|
|
7/27/2018
|
+1.60 / +10.32%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.25
|
15.64
|
200
|
|
|
7/26/2018
|
-1.90 / -10.92%
|
17.90
|
17.90
|
15.50
|
15.50
|
15.60
|
14.18
|
5,100
|
|
|
7/25/2018
|
+1.10 / +6.75%
|
16.90
|
17.40
|
16.90
|
17.40
|
17.24
|
15.91
|
500
|
|
|
7/24/2018
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.91
|
0
|
|
|