|
|
Closing price on 2/14/2019
|
|
| Open |
23.00 |
| High |
23.30 |
| Low |
22.00 |
| Volume |
21,300 |
| Split-adjusted Price |
21.31 |
|
|
BCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2019
|
-0.30 / -1.27%
|
23.00
|
23.30
|
22.00
|
23.30
|
22.64
|
21.31
|
21,300
|
|
|
2/13/2019
|
+0.60 / +2.61%
|
22.70
|
23.60
|
22.60
|
23.60
|
23.26
|
21.59
|
16,200
|
|
|
2/12/2019
|
-0.40 / -1.71%
|
23.50
|
24.90
|
22.50
|
23.00
|
23.77
|
21.04
|
20,300
|
|
|
2/11/2019
|
+1.00 / +4.46%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
21.40
|
1,200
|
|
|
2/1/2019
|
-0.70 / -3.04%
|
23.40
|
23.40
|
22.20
|
22.30
|
22.39
|
20.40
|
11,200
|
|
|
1/31/2019
|
+0.90 / +4.07%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.55
|
21.04
|
1,100
|
|
|
1/30/2019
|
-0.40 / -1.78%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
20.21
|
0
|
|
|
1/29/2019
|
-0.30 / -1.32%
|
22.00
|
22.50
|
21.90
|
22.50
|
22.13
|
20.58
|
3,500
|
|
|
1/28/2019
|
+0.80 / +3.64%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.85
|
1,000
|
|
|
1/25/2019
|
-0.60 / -2.64%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.01
|
20.21
|
4,400
|
|
|
1/24/2019
|
+0.20 / +0.89%
|
22.40
|
22.70
|
21.50
|
22.70
|
22.36
|
20.76
|
1,400
|
|
|
1/23/2019
|
-0.30 / -1.32%
|
21.70
|
22.50
|
21.50
|
22.50
|
22.14
|
20.58
|
3,100
|
|
|
1/22/2019
|
+0.80 / +3.64%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
20.85
|
1,100
|
|
|
1/21/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
21.50
|
22.00
|
22.75
|
20.12
|
4,400
|
|
|
1/18/2019
|
+0.10 / +0.45%
|
20.80
|
22.40
|
20.80
|
22.40
|
22.02
|
20.49
|
1,300
|
|
|
1/17/2019
|
-0.10 / -0.45%
|
21.80
|
22.30
|
21.80
|
22.30
|
21.99
|
20.40
|
2,000
|
|
|
1/16/2019
|
+0.20 / +0.90%
|
21.00
|
22.40
|
21.00
|
22.40
|
22.19
|
20.49
|
2,100
|
|
|
1/15/2019
|
-0.20 / -0.89%
|
23.00
|
23.00
|
22.20
|
22.20
|
22.68
|
20.30
|
500
|
|
|
1/14/2019
|
-0.10 / -0.44%
|
22.00
|
22.40
|
21.00
|
22.40
|
22.00
|
20.49
|
3,800
|
|
|
1/11/2019
|
-0.20 / -0.87%
|
21.00
|
22.70
|
20.00
|
22.70
|
22.50
|
20.76
|
5,400
|
|
|
1/10/2019
|
-0.30 / -1.29%
|
21.00
|
22.90
|
21.00
|
22.90
|
22.07
|
20.95
|
3,500
|
|
|
1/9/2019
|
+0.50 / +2.20%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
21.22
|
100
|
|
|
1/8/2019
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.50
|
22.70
|
22.78
|
20.76
|
6,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|