|
|
Closing price on 4/1/2025
|
|
| Open |
76.00 |
| High |
76.00 |
| Low |
75.00 |
| Volume |
183,700 |
| Split-adjusted Price |
75.90 |
|
|
BCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2025
|
+1.10 / +1.47%
|
76.00
|
76.00
|
75.00
|
75.90
|
75.64
|
75.90
|
183,700
|
|
|
3/31/2025
|
-2.80 / -3.61%
|
77.60
|
77.60
|
74.80
|
74.80
|
75.76
|
74.80
|
799,000
|
|
|
3/28/2025
|
+0.20 / +0.26%
|
77.70
|
79.40
|
77.60
|
77.60
|
78.40
|
77.60
|
588,100
|
|
|
3/27/2025
|
-0.60 / -0.77%
|
78.00
|
79.50
|
77.40
|
77.40
|
78.30
|
77.40
|
402,100
|
|
|
3/26/2025
|
-0.10 / -0.13%
|
78.10
|
78.60
|
77.60
|
78.00
|
78.07
|
78.00
|
369,000
|
|
|
3/25/2025
|
+0.80 / +1.03%
|
77.70
|
79.20
|
77.50
|
78.10
|
78.21
|
78.10
|
403,800
|
|
|
3/24/2025
|
-1.40 / -1.78%
|
78.70
|
78.70
|
76.70
|
77.30
|
77.33
|
77.30
|
398,600
|
|
|
3/21/2025
|
-0.80 / -1.01%
|
80.00
|
80.00
|
78.10
|
78.70
|
78.64
|
78.70
|
372,500
|
|
|
3/20/2025
|
-1.20 / -1.49%
|
80.10
|
81.10
|
77.50
|
79.50
|
79.03
|
79.50
|
916,700
|
|
|
3/19/2025
|
-1.10 / -1.34%
|
81.80
|
81.80
|
80.30
|
80.70
|
80.92
|
80.70
|
962,000
|
|
|
3/18/2025
|
0.00 / 0.00%
|
82.30
|
82.40
|
80.80
|
81.80
|
81.52
|
81.80
|
738,000
|
|
|
3/17/2025
|
+2.80 / +3.54%
|
79.70
|
82.30
|
78.20
|
81.80
|
80.56
|
81.80
|
1,825,300
|
|
|
3/14/2025
|
+0.20 / +0.25%
|
79.00
|
79.90
|
78.70
|
79.00
|
79.25
|
79.00
|
657,500
|
|
|
3/13/2025
|
-1.80 / -2.23%
|
81.00
|
81.00
|
78.60
|
78.80
|
79.62
|
78.80
|
977,100
|
|
|
3/12/2025
|
+0.40 / +0.50%
|
80.20
|
82.10
|
79.90
|
80.60
|
80.81
|
80.60
|
1,127,800
|
|
|
3/11/2025
|
0.00 / 0.00%
|
80.60
|
82.20
|
79.60
|
80.20
|
80.49
|
80.20
|
826,700
|
|
|
3/10/2025
|
+5.20 / +6.93%
|
75.10
|
80.20
|
74.90
|
80.20
|
78.97
|
80.20
|
2,435,900
|
|
|
3/7/2025
|
-0.20 / -0.27%
|
75.20
|
76.00
|
75.00
|
75.00
|
75.49
|
75.00
|
373,300
|
|
|
3/6/2025
|
+0.10 / +0.13%
|
75.10
|
75.70
|
74.90
|
75.20
|
75.18
|
75.20
|
284,600
|
|
|
3/5/2025
|
-0.70 / -0.92%
|
76.00
|
76.40
|
75.10
|
75.10
|
75.62
|
75.10
|
339,800
|
|
|
3/4/2025
|
+0.20 / +0.26%
|
75.50
|
76.00
|
74.80
|
75.80
|
75.40
|
75.80
|
457,000
|
|
|
3/3/2025
|
-0.10 / -0.13%
|
75.60
|
76.50
|
75.00
|
75.60
|
75.61
|
75.60
|
587,300
|
|
|
2/28/2025
|
-0.30 / -0.39%
|
75.50
|
75.90
|
74.70
|
75.70
|
75.07
|
75.70
|
420,300
|
|
|
2/27/2025
|
-0.40 / -0.52%
|
76.50
|
76.50
|
74.50
|
76.00
|
75.33
|
76.00
|
469,400
|
|
|
2/26/2025
|
-0.20 / -0.26%
|
77.10
|
77.10
|
75.80
|
76.40
|
76.52
|
76.40
|
391,900
|
|
|
2/25/2025
|
+2.10 / +2.82%
|
74.50
|
76.90
|
74.50
|
76.60
|
76.07
|
76.60
|
699,600
|
|
|
2/24/2025
|
-0.40 / -0.53%
|
75.10
|
76.20
|
74.30
|
74.50
|
75.00
|
74.50
|
506,700
|
|
|
2/21/2025
|
+2.50 / +3.45%
|
72.50
|
75.60
|
72.50
|
74.90
|
74.70
|
74.90
|
1,248,300
|
|
|
2/20/2025
|
+1.10 / +1.54%
|
71.60
|
72.40
|
70.80
|
72.40
|
71.79
|
72.40
|
485,700
|
|
|
2/19/2025
|
+1.80 / +2.59%
|
69.60
|
71.30
|
69.50
|
71.30
|
70.79
|
71.30
|
494,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|