|
Closing price on 12/17/2020
|
|
| Open |
60.50 |
| High |
61.00 |
| Low |
60.00 |
| Volume |
2,260 |
| Split-adjusted Price |
53.11 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2020
|
-0.50 / -0.83%
|
60.50
|
61.00
|
60.00
|
60.00
|
60.26
|
53.11
|
2,260
|
|
|
12/16/2020
|
-2.50 / -3.97%
|
63.00
|
63.00
|
60.50
|
60.50
|
60.96
|
53.55
|
1,220
|
|
|
12/15/2020
|
0.00 / 0.00%
|
62.50
|
63.00
|
62.50
|
63.00
|
62.99
|
55.76
|
2,030
|
|
|
12/14/2020
|
+1.90 / +3.11%
|
64.80
|
64.90
|
61.00
|
63.00
|
61.35
|
55.76
|
10,220
|
|
|
12/11/2020
|
+1.60 / +2.69%
|
62.20
|
63.00
|
59.80
|
61.10
|
61.76
|
54.08
|
9,000
|
|
|
12/10/2020
|
+1.90 / +3.30%
|
58.00
|
59.50
|
58.00
|
59.50
|
58.82
|
52.67
|
6,000
|
|
|
12/9/2020
|
+3.70 / +6.86%
|
57.00
|
57.60
|
56.00
|
57.60
|
57.31
|
50.98
|
7,200
|
|
|
12/8/2020
|
+3.50 / +6.94%
|
50.40
|
53.90
|
50.10
|
53.90
|
52.14
|
47.71
|
24,900
|
|
|
12/7/2020
|
-0.10 / -0.20%
|
50.50
|
51.00
|
50.40
|
50.40
|
50.67
|
44.61
|
6,470
|
|
|
12/4/2020
|
-0.50 / -0.98%
|
51.00
|
51.30
|
50.50
|
50.50
|
50.85
|
44.70
|
7,770
|
|
|
12/3/2020
|
+1.75 / +3.55%
|
49.30
|
51.00
|
49.30
|
51.00
|
50.01
|
45.14
|
5,510
|
|
|
12/2/2020
|
-0.75 / -1.50%
|
50.00
|
50.00
|
48.30
|
49.25
|
49.52
|
43.59
|
1,250
|
|
|
12/1/2020
|
+1.00 / +2.04%
|
49.00
|
50.00
|
49.00
|
50.00
|
49.95
|
44.26
|
2,930
|
|
|
11/30/2020
|
-1.00 / -2.00%
|
50.00
|
50.10
|
49.00
|
49.00
|
50.03
|
43.37
|
2,610
|
|
|
11/27/2020
|
+0.90 / +1.83%
|
48.80
|
50.20
|
48.05
|
50.00
|
48.43
|
44.26
|
1,920
|
|
|
11/26/2020
|
0.00 / 0.00%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
43.46
|
0
|
|
|
11/25/2020
|
0.00 / 0.00%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
43.46
|
0
|
|
|
11/24/2020
|
0.00 / 0.00%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
43.46
|
0
|
|
|
11/23/2020
|
-0.90 / -1.80%
|
50.10
|
50.10
|
49.00
|
49.10
|
50.02
|
43.46
|
1,510
|
|
|
11/20/2020
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
44.26
|
900
|
|
|
11/19/2020
|
+1.50 / +3.09%
|
48.70
|
50.00
|
48.70
|
50.00
|
49.84
|
44.26
|
410
|
|
|
11/18/2020
|
-1.80 / -3.58%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
42.93
|
40
|
|
|
11/17/2020
|
0.00 / 0.00%
|
50.30
|
50.30
|
50.30
|
50.30
|
50.30
|
44.52
|
1,960
|
|
|
11/16/2020
|
+0.40 / +0.80%
|
50.90
|
50.90
|
50.30
|
50.30
|
50.50
|
44.52
|
60
|
|
|
11/13/2020
|
0.00 / 0.00%
|
50.40
|
50.40
|
49.90
|
49.90
|
49.91
|
44.17
|
510
|
|
|
11/12/2020
|
+0.10 / +0.20%
|
49.85
|
49.90
|
49.80
|
49.90
|
49.89
|
44.17
|
470
|
|
|
11/11/2020
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
44.08
|
0
|
|
|
11/10/2020
|
0.00 / 0.00%
|
50.70
|
50.70
|
49.80
|
49.80
|
50.44
|
44.08
|
280
|
|
|
11/9/2020
|
+1.80 / +3.75%
|
48.10
|
50.20
|
48.00
|
49.80
|
48.09
|
44.08
|
1,240
|
|
|
11/6/2020
|
-2.20 / -4.38%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
42.49
|
10
|
|
|