|
Closing price on 11/9/2020
|
|
Open |
39.40 |
High |
39.60 |
Low |
39.40 |
Volume |
5,690 |
Split-adjusted Price |
37.11 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/9/2020
|
+0.20 / +0.51%
|
39.40
|
39.60
|
39.40
|
39.60
|
39.49
|
37.11
|
5,690
|
|
11/6/2020
|
+0.10 / +0.25%
|
39.60
|
39.60
|
39.30
|
39.40
|
39.48
|
36.92
|
4,610
|
|
11/5/2020
|
-0.15 / -0.38%
|
39.45
|
39.80
|
39.20
|
39.30
|
39.34
|
36.83
|
2,230
|
|
11/4/2020
|
+0.05 / +0.13%
|
39.80
|
39.80
|
39.45
|
39.45
|
39.70
|
36.97
|
3,480
|
|
11/3/2020
|
-0.50 / -1.25%
|
39.85
|
39.85
|
39.30
|
39.40
|
39.42
|
36.92
|
2,620
|
|
11/2/2020
|
+0.40 / +1.01%
|
40.00
|
40.00
|
39.50
|
39.90
|
39.66
|
37.39
|
840
|
|
10/30/2020
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.50
|
39.50
|
39.97
|
37.02
|
4,240
|
|
10/29/2020
|
-0.35 / -0.88%
|
40.50
|
40.50
|
39.50
|
39.50
|
40.10
|
37.02
|
13,590
|
|
10/28/2020
|
+0.15 / +0.38%
|
39.95
|
39.95
|
39.20
|
39.85
|
39.88
|
37.34
|
15,020
|
|
10/27/2020
|
-0.10 / -0.25%
|
39.80
|
39.80
|
39.10
|
39.70
|
39.46
|
37.20
|
15,660
|
|
10/26/2020
|
-0.10 / -0.25%
|
39.70
|
39.80
|
39.10
|
39.80
|
39.60
|
37.30
|
8,940
|
|
10/23/2020
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.05
|
39.90
|
39.72
|
37.39
|
33,890
|
|
10/22/2020
|
0.00 / 0.00%
|
39.80
|
39.90
|
39.05
|
39.90
|
39.68
|
37.39
|
32,640
|
|
10/21/2020
|
0.00 / 0.00%
|
39.05
|
39.90
|
39.05
|
39.90
|
39.68
|
37.39
|
29,160
|
|
10/20/2020
|
0.00 / 0.00%
|
39.00
|
39.90
|
39.00
|
39.90
|
39.60
|
37.39
|
22,650
|
|
10/19/2020
|
0.00 / 0.00%
|
39.90
|
40.00
|
39.50
|
39.90
|
39.76
|
37.39
|
22,990
|
|
10/16/2020
|
-0.10 / -0.25%
|
38.70
|
39.90
|
38.70
|
39.90
|
39.65
|
37.39
|
49,260
|
|
10/15/2020
|
0.00 / 0.00%
|
39.10
|
40.00
|
38.90
|
40.00
|
39.38
|
37.48
|
56,900
|
|
10/14/2020
|
0.00 / 0.00%
|
39.00
|
40.00
|
38.50
|
40.00
|
39.25
|
37.48
|
38,650
|
|
10/13/2020
|
-0.10 / -0.25%
|
40.00
|
40.10
|
38.80
|
40.00
|
39.85
|
37.48
|
21,030
|
|
10/12/2020
|
+0.20 / +0.50%
|
39.90
|
40.10
|
39.40
|
40.10
|
39.87
|
37.58
|
31,730
|
|
10/9/2020
|
-0.35 / -0.87%
|
40.00
|
40.15
|
39.80
|
39.90
|
39.94
|
37.39
|
24,010
|
|
10/8/2020
|
-0.05 / -0.12%
|
40.30
|
40.30
|
39.85
|
40.25
|
40.10
|
37.72
|
19,300
|
|
10/7/2020
|
0.00 / 0.00%
|
40.30
|
40.30
|
39.80
|
40.30
|
40.17
|
37.77
|
42,070
|
|
10/6/2020
|
-0.10 / -0.25%
|
40.40
|
40.40
|
39.85
|
40.30
|
40.08
|
37.77
|
14,970
|
|
10/5/2020
|
0.00 / 0.00%
|
39.55
|
40.40
|
39.55
|
40.40
|
40.13
|
37.86
|
32,420
|
|
10/2/2020
|
-0.10 / -0.25%
|
40.50
|
40.50
|
39.50
|
40.40
|
40.18
|
37.86
|
34,690
|
|
10/1/2020
|
0.00 / 0.00%
|
40.00
|
40.50
|
39.75
|
40.50
|
40.14
|
37.95
|
58,620
|
|
9/30/2020
|
-0.10 / -0.25%
|
39.80
|
40.60
|
39.75
|
40.50
|
40.10
|
37.95
|
65,010
|
|
9/29/2020
|
-0.20 / -0.49%
|
40.80
|
40.80
|
39.60
|
40.60
|
40.20
|
38.05
|
43,790
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|