|
Closing price on 11/1/2021
|
|
Open |
53.10 |
High |
53.10 |
Low |
51.50 |
Volume |
685,400 |
Split-adjusted Price |
50.61 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2021
|
-0.90 / -1.70%
|
53.10
|
53.10
|
51.50
|
52.10
|
52.03
|
50.61
|
685,400
|
|
10/29/2021
|
-0.30 / -0.56%
|
53.50
|
53.50
|
51.90
|
53.00
|
52.69
|
51.49
|
504,600
|
|
10/28/2021
|
+3.30 / +6.60%
|
50.50
|
53.40
|
50.20
|
53.30
|
51.83
|
51.78
|
884,000
|
|
10/27/2021
|
+2.50 / +5.26%
|
47.95
|
50.80
|
47.00
|
50.00
|
49.27
|
48.57
|
1,049,000
|
|
10/26/2021
|
-0.20 / -0.42%
|
48.00
|
48.20
|
47.40
|
47.50
|
47.69
|
46.14
|
315,700
|
|
10/25/2021
|
+1.55 / +3.36%
|
47.20
|
48.50
|
47.00
|
47.70
|
47.86
|
46.34
|
1,082,400
|
|
10/22/2021
|
+1.15 / +2.56%
|
45.20
|
46.20
|
45.20
|
46.15
|
45.64
|
44.83
|
1,616,200
|
|
10/21/2021
|
+0.20 / +0.45%
|
44.90
|
45.45
|
44.80
|
45.00
|
44.97
|
43.72
|
116,800
|
|
10/20/2021
|
+0.25 / +0.56%
|
44.55
|
46.00
|
44.25
|
44.80
|
45.15
|
43.52
|
291,200
|
|
10/19/2021
|
-0.05 / -0.11%
|
44.60
|
44.90
|
44.00
|
44.55
|
44.64
|
43.28
|
85,800
|
|
10/18/2021
|
-0.65 / -1.44%
|
45.20
|
45.25
|
44.60
|
44.60
|
44.81
|
43.33
|
189,800
|
|
10/15/2021
|
-0.65 / -1.42%
|
45.90
|
45.90
|
45.00
|
45.25
|
45.47
|
43.96
|
83,000
|
|
10/14/2021
|
-0.60 / -1.29%
|
46.30
|
46.30
|
45.80
|
45.90
|
46.02
|
44.59
|
138,500
|
|
10/13/2021
|
+1.80 / +4.03%
|
44.70
|
46.70
|
44.70
|
46.50
|
46.18
|
45.17
|
329,500
|
|
10/12/2021
|
+0.15 / +0.34%
|
44.55
|
45.00
|
44.30
|
44.70
|
44.59
|
43.42
|
101,100
|
|
10/11/2021
|
-0.40 / -0.89%
|
44.95
|
44.95
|
44.55
|
44.55
|
44.64
|
43.28
|
57,100
|
|
10/8/2021
|
-0.05 / -0.11%
|
45.00
|
45.10
|
44.50
|
44.95
|
44.97
|
43.67
|
52,200
|
|
10/7/2021
|
+0.60 / +1.35%
|
44.60
|
45.70
|
44.30
|
45.00
|
44.97
|
43.72
|
142,900
|
|
10/6/2021
|
0.00 / 0.00%
|
44.50
|
44.60
|
44.25
|
44.40
|
44.33
|
43.13
|
84,800
|
|
10/5/2021
|
-0.10 / -0.22%
|
44.50
|
44.80
|
44.35
|
44.40
|
44.58
|
43.13
|
28,400
|
|
10/4/2021
|
+0.50 / +1.14%
|
45.00
|
45.00
|
44.10
|
44.50
|
44.50
|
43.23
|
42,000
|
|
10/1/2021
|
-0.60 / -1.35%
|
45.20
|
45.25
|
43.90
|
44.00
|
44.17
|
42.74
|
45,500
|
|
9/30/2021
|
+0.20 / +0.45%
|
44.20
|
45.00
|
44.20
|
44.60
|
44.72
|
43.33
|
36,900
|
|
9/29/2021
|
+0.20 / +0.45%
|
45.75
|
45.75
|
44.20
|
44.40
|
44.52
|
43.13
|
19,700
|
|
9/28/2021
|
-0.80 / -1.78%
|
45.00
|
45.00
|
44.00
|
44.20
|
44.16
|
42.94
|
499,500
|
|
9/27/2021
|
-0.50 / -1.10%
|
45.50
|
46.00
|
44.70
|
45.00
|
45.13
|
43.72
|
37,600
|
|
9/24/2021
|
0.00 / 0.00%
|
45.55
|
45.55
|
45.00
|
45.50
|
45.36
|
44.20
|
37,700
|
|
9/23/2021
|
+0.10 / +0.22%
|
45.50
|
47.00
|
45.50
|
45.50
|
45.94
|
44.20
|
108,900
|
|
9/22/2021
|
+0.20 / +0.44%
|
45.85
|
46.00
|
45.00
|
45.40
|
45.33
|
44.10
|
47,500
|
|
9/21/2021
|
-1.50 / -3.21%
|
46.70
|
46.70
|
44.05
|
45.20
|
45.27
|
43.91
|
127,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|