|
Closing price on 3/24/2020
|
|
| Open |
17.40 |
| High |
18.30 |
| Low |
16.00 |
| Volume |
17,700 |
| Split-adjusted Price |
15.09 |
|
|
BCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2020
|
-0.90 / -5.29%
|
17.40
|
18.30
|
16.00
|
16.10
|
16.59
|
15.09
|
17,700
|
|
|
3/23/2020
|
-2.00 / -10.53%
|
18.60
|
18.60
|
16.60
|
17.00
|
17.52
|
15.93
|
263,300
|
|
|
3/20/2020
|
-1.40 / -7.00%
|
20.60
|
20.60
|
18.60
|
18.60
|
18.97
|
17.43
|
18,600
|
|
|
3/19/2020
|
-1.20 / -5.66%
|
20.20
|
20.20
|
19.00
|
20.00
|
19.67
|
18.74
|
12,200
|
|
|
3/18/2020
|
-0.10 / -0.47%
|
21.60
|
21.60
|
20.30
|
21.20
|
20.79
|
19.87
|
1,800
|
|
|
3/17/2020
|
+1.30 / +6.50%
|
21.90
|
21.90
|
19.50
|
21.30
|
19.87
|
19.96
|
3,700
|
|
|
3/16/2020
|
+0.20 / +1.01%
|
20.00
|
21.00
|
19.80
|
20.00
|
20.16
|
18.74
|
4,700
|
|
|
3/13/2020
|
-1.40 / -6.57%
|
20.90
|
20.90
|
19.60
|
19.90
|
19.82
|
18.65
|
27,800
|
|
|
3/12/2020
|
-1.20 / -5.33%
|
21.00
|
21.30
|
20.60
|
21.30
|
21.07
|
19.96
|
12,900
|
|
|
3/11/2020
|
-2.40 / -9.64%
|
24.00
|
24.00
|
22.50
|
22.50
|
22.90
|
21.09
|
4,300
|
|
|
3/10/2020
|
+1.60 / +6.87%
|
21.50
|
25.40
|
21.50
|
24.90
|
23.64
|
23.33
|
5,600
|
|
|
3/9/2020
|
-1.30 / -5.28%
|
24.10
|
24.20
|
21.10
|
23.30
|
22.13
|
21.83
|
15,200
|
|
|
3/6/2020
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.30
|
25.00
|
24.56
|
23.43
|
2,800
|
|
|
3/5/2020
|
+0.40 / +1.63%
|
25.10
|
25.10
|
24.90
|
25.00
|
25.02
|
23.43
|
1,100
|
|
|
3/4/2020
|
-0.40 / -1.60%
|
25.00
|
25.20
|
24.60
|
24.60
|
24.87
|
23.05
|
3,500
|
|
|
3/3/2020
|
-0.60 / -2.34%
|
25.30
|
25.90
|
25.00
|
25.00
|
25.10
|
23.43
|
2,600
|
|
|
3/2/2020
|
+1.00 / +4.07%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
23.99
|
100
|
|
|
2/28/2020
|
+0.40 / +1.63%
|
24.30
|
25.00
|
24.20
|
25.00
|
24.60
|
23.43
|
53,900
|
|
|
2/27/2020
|
+0.20 / +0.82%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
23.05
|
0
|
|
|
2/26/2020
|
0.00 / 0.00%
|
24.60
|
25.80
|
24.40
|
24.40
|
24.59
|
22.87
|
8,200
|
|
|
2/25/2020
|
-0.60 / -2.40%
|
25.00
|
25.00
|
24.00
|
24.40
|
24.42
|
22.87
|
8,000
|
|
|
2/24/2020
|
-1.40 / -5.30%
|
26.00
|
26.30
|
25.00
|
25.00
|
25.71
|
23.43
|
65,600
|
|
|
2/21/2020
|
-0.10 / -0.38%
|
26.40
|
26.50
|
26.30
|
26.50
|
26.40
|
24.83
|
2,800
|
|
|
2/20/2020
|
-0.50 / -1.85%
|
26.00
|
27.00
|
26.00
|
26.60
|
26.66
|
24.93
|
23,300
|
|
|
2/19/2020
|
+1.40 / +5.45%
|
26.40
|
27.10
|
26.00
|
27.10
|
26.63
|
25.40
|
24,400
|
|
|
2/18/2020
|
-0.30 / -1.15%
|
26.00
|
26.20
|
25.70
|
25.70
|
26.01
|
24.08
|
7,100
|
|
|
2/17/2020
|
-0.40 / -1.52%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.06
|
24.37
|
4,300
|
|
|
2/14/2020
|
-0.80 / -2.99%
|
26.20
|
26.90
|
25.50
|
26.00
|
26.42
|
24.37
|
16,500
|
|
|
2/13/2020
|
+0.70 / +2.68%
|
27.80
|
27.80
|
26.00
|
26.80
|
26.17
|
25.11
|
11,900
|
|
|
2/12/2020
|
+0.60 / +2.35%
|
26.50
|
26.90
|
26.00
|
26.10
|
26.42
|
24.46
|
33,300
|
|
|