|
|
Closing price on 1/7/2019
|
|
| Open |
21.40 |
| High |
22.70 |
| Low |
19.90 |
| Volume |
222,600 |
| Split-adjusted Price |
20.67 |
|
|
BCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2019
|
-0.10 / -0.44%
|
21.40
|
22.70
|
19.90
|
22.60
|
20.04
|
20.67
|
222,600
|
|
|
1/4/2019
|
+0.70 / +3.18%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.66
|
20.76
|
4,700
|
|
|
1/3/2019
|
-2.00 / -8.33%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.68
|
20.12
|
12,700
|
|
|
1/2/2019
|
-0.60 / -2.44%
|
24.60
|
24.60
|
22.50
|
24.00
|
22.95
|
21.95
|
32,500
|
|
|
12/28/2018
|
-0.60 / -2.42%
|
23.50
|
25.00
|
23.20
|
24.20
|
24.62
|
22.13
|
1,104,800
|
|
|
12/27/2018
|
+0.80 / +3.33%
|
24.00
|
24.80
|
23.60
|
24.80
|
24.21
|
22.68
|
151,700
|
|
|
12/26/2018
|
+0.60 / +2.56%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.56
|
21.95
|
109,800
|
|
|
12/25/2018
|
-0.20 / -0.85%
|
22.60
|
23.40
|
22.50
|
23.40
|
23.04
|
21.40
|
33,500
|
|
|
12/24/2018
|
+0.20 / +0.85%
|
23.50
|
23.60
|
22.50
|
23.60
|
23.08
|
21.59
|
85,900
|
|
|
12/21/2018
|
+0.40 / +1.71%
|
23.10
|
23.80
|
22.50
|
23.80
|
23.44
|
21.77
|
95,200
|
|
|
12/20/2018
|
+0.10 / +0.43%
|
23.10
|
23.40
|
22.50
|
23.40
|
23.23
|
21.40
|
41,100
|
|
|
12/19/2018
|
-0.10 / -0.43%
|
22.90
|
23.30
|
22.50
|
23.30
|
23.11
|
21.31
|
22,200
|
|
|
12/18/2018
|
+0.10 / +0.43%
|
21.10
|
23.40
|
21.10
|
23.40
|
23.10
|
21.40
|
42,000
|
|
|
12/17/2018
|
+0.10 / +0.43%
|
23.20
|
23.30
|
23.00
|
23.30
|
23.12
|
21.31
|
32,400
|
|
|
12/14/2018
|
+0.20 / +0.86%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.24
|
21.49
|
45,400
|
|
|
12/13/2018
|
+0.30 / +1.30%
|
23.00
|
23.30
|
22.80
|
23.30
|
23.02
|
21.31
|
48,700
|
|
|
12/12/2018
|
+0.20 / +0.88%
|
22.70
|
23.00
|
22.50
|
23.00
|
22.78
|
21.04
|
31,000
|
|
|
12/11/2018
|
+0.30 / +1.33%
|
22.50
|
22.80
|
22.00
|
22.80
|
22.48
|
20.85
|
45,300
|
|
|
12/10/2018
|
+0.40 / +1.81%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.48
|
20.58
|
11,000
|
|
|
12/7/2018
|
-0.10 / -0.44%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.12
|
20.49
|
30,700
|
|
|
12/6/2018
|
-0.10 / -0.44%
|
21.10
|
22.50
|
20.60
|
22.50
|
22.22
|
20.58
|
33,800
|
|
|
12/5/2018
|
+0.10 / +0.44%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.44
|
20.67
|
10,000
|
|
|
12/4/2018
|
+0.30 / +1.35%
|
22.00
|
22.50
|
20.40
|
22.50
|
22.15
|
20.58
|
31,400
|
|
|
12/3/2018
|
+0.60 / +2.78%
|
21.80
|
22.50
|
21.80
|
22.20
|
22.21
|
20.30
|
18,800
|
|
|
11/30/2018
|
-0.10 / -0.46%
|
22.00
|
22.00
|
21.10
|
21.50
|
21.61
|
19.66
|
11,200
|
|
|
11/29/2018
|
+0.60 / +2.86%
|
20.30
|
21.60
|
20.30
|
21.60
|
21.12
|
19.76
|
15,100
|
|
|
11/28/2018
|
+1.20 / +6.06%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.30
|
19.21
|
1,000
|
|
|
11/27/2018
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.11
|
0
|
|
|
11/26/2018
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.11
|
0
|
|
|
11/23/2018
|
-0.20 / -1.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
18.11
|
0
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|