|
Closing price on 11/3/2022
|
|
| Open |
80.30 |
| High |
80.30 |
| Low |
78.00 |
| Volume |
102,400 |
| Split-adjusted Price |
77.93 |
|
|
BCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2022
|
-1.50 / -1.86%
|
80.30
|
80.30
|
78.00
|
79.00
|
78.71
|
77.93
|
102,400
|
|
|
11/2/2022
|
-0.60 / -0.74%
|
81.10
|
81.10
|
79.60
|
80.50
|
80.09
|
79.41
|
82,400
|
|
|
11/1/2022
|
-0.70 / -0.86%
|
80.10
|
81.50
|
80.00
|
81.10
|
80.58
|
80.01
|
80,000
|
|
|
10/31/2022
|
0.00 / 0.00%
|
78.40
|
81.80
|
78.40
|
81.80
|
81.16
|
80.70
|
127,200
|
|
|
10/28/2022
|
+0.10 / +0.12%
|
81.70
|
82.00
|
80.50
|
81.80
|
81.41
|
80.70
|
823,500
|
|
|
10/27/2022
|
-0.20 / -0.24%
|
81.80
|
81.80
|
80.00
|
81.70
|
81.00
|
80.60
|
131,800
|
|
|
10/26/2022
|
-0.10 / -0.12%
|
81.00
|
81.90
|
79.40
|
81.90
|
81.14
|
80.80
|
49,800
|
|
|
10/25/2022
|
0.00 / 0.00%
|
82.00
|
82.00
|
78.60
|
82.00
|
80.65
|
80.89
|
87,400
|
|
|
10/24/2022
|
-1.50 / -1.80%
|
83.60
|
83.60
|
80.50
|
82.00
|
81.58
|
80.89
|
76,700
|
|
|
10/21/2022
|
-1.50 / -1.76%
|
84.10
|
84.10
|
81.00
|
83.50
|
82.85
|
82.37
|
101,300
|
|
|
10/20/2022
|
0.00 / 0.00%
|
84.00
|
85.00
|
83.00
|
85.00
|
84.33
|
83.85
|
44,700
|
|
|
10/19/2022
|
-1.00 / -1.16%
|
86.00
|
86.00
|
84.80
|
85.00
|
85.05
|
83.85
|
55,400
|
|
|
10/18/2022
|
+2.00 / +2.38%
|
84.00
|
87.00
|
84.00
|
86.00
|
85.26
|
84.84
|
67,300
|
|
|
10/17/2022
|
-1.00 / -1.18%
|
84.00
|
84.00
|
82.90
|
84.00
|
83.54
|
82.87
|
59,200
|
|
|
10/14/2022
|
0.00 / 0.00%
|
85.00
|
85.40
|
83.10
|
85.00
|
84.34
|
83.85
|
107,700
|
|
|
10/13/2022
|
0.00 / 0.00%
|
85.00
|
85.00
|
83.00
|
85.00
|
84.49
|
83.85
|
49,700
|
|
|
10/12/2022
|
+2.70 / +3.28%
|
82.30
|
85.00
|
82.30
|
85.00
|
84.38
|
83.85
|
136,500
|
|
|
10/11/2022
|
-5.20 / -5.94%
|
87.50
|
87.50
|
82.30
|
82.30
|
83.63
|
81.19
|
84,000
|
|
|
10/10/2022
|
+3.00 / +3.55%
|
79.60
|
87.50
|
79.20
|
87.50
|
83.34
|
86.32
|
1,098,200
|
|
|
10/7/2022
|
-3.80 / -4.30%
|
84.70
|
88.20
|
82.20
|
84.50
|
83.74
|
83.36
|
401,400
|
|
|
10/6/2022
|
-1.20 / -1.33%
|
87.10
|
90.00
|
85.90
|
89.00
|
87.88
|
87.11
|
117,900
|
|
|
10/5/2022
|
+1.90 / +2.15%
|
88.40
|
91.50
|
86.90
|
90.20
|
89.04
|
88.28
|
144,300
|
|
|
10/4/2022
|
-1.70 / -1.89%
|
90.00
|
90.00
|
86.00
|
88.30
|
87.58
|
86.42
|
54,900
|
|
|
10/3/2022
|
-0.60 / -0.66%
|
90.70
|
90.80
|
84.30
|
90.00
|
87.41
|
88.09
|
139,100
|
|
|
9/30/2022
|
+5.90 / +6.97%
|
83.00
|
90.60
|
80.00
|
90.60
|
83.91
|
88.67
|
653,500
|
|
|
9/29/2022
|
-6.30 / -6.92%
|
90.90
|
92.80
|
84.70
|
84.70
|
88.32
|
82.90
|
160,200
|
|
|
9/28/2022
|
-2.00 / -2.15%
|
88.90
|
92.60
|
88.90
|
91.00
|
90.11
|
89.07
|
165,800
|
|
|
9/27/2022
|
-0.80 / -0.85%
|
93.50
|
93.50
|
90.50
|
93.00
|
91.96
|
91.02
|
153,200
|
|
|
9/26/2022
|
-0.90 / -0.95%
|
94.50
|
94.50
|
88.10
|
93.80
|
90.03
|
91.81
|
709,400
|
|
|
9/23/2022
|
-1.40 / -1.46%
|
96.90
|
96.90
|
93.00
|
94.70
|
94.78
|
92.69
|
151,500
|
|
|