Closing price on 5/11/2023
|
|
Open |
77.60 |
High |
77.60 |
Low |
77.00 |
Volume |
30,600 |
Split-adjusted Price |
76.45 |
|
|
BCM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/11/2023
|
-0.10 / -0.13%
|
77.60
|
77.60
|
77.00
|
77.50
|
77.30
|
76.45
|
30,600
|
|
5/10/2023
|
-0.10 / -0.13%
|
77.70
|
77.70
|
77.00
|
77.60
|
77.37
|
76.55
|
81,600
|
|
5/9/2023
|
-0.40 / -0.51%
|
78.10
|
78.10
|
76.90
|
77.70
|
77.39
|
76.65
|
96,600
|
|
5/8/2023
|
+0.20 / +0.26%
|
77.90
|
78.10
|
76.90
|
78.10
|
77.62
|
77.05
|
79,500
|
|
5/5/2023
|
-0.20 / -0.26%
|
77.40
|
77.90
|
76.80
|
77.90
|
77.48
|
76.85
|
75,500
|
|
5/4/2023
|
-0.60 / -0.76%
|
78.00
|
78.10
|
77.50
|
78.10
|
77.89
|
77.05
|
63,200
|
|
4/28/2023
|
+0.20 / +0.25%
|
78.40
|
78.70
|
77.90
|
78.70
|
78.48
|
77.64
|
27,400
|
|
4/27/2023
|
-0.20 / -0.25%
|
78.00
|
78.50
|
77.70
|
78.50
|
78.27
|
77.44
|
25,100
|
|
4/26/2023
|
0.00 / 0.00%
|
78.70
|
78.70
|
77.80
|
78.70
|
78.47
|
77.64
|
24,100
|
|
4/25/2023
|
-0.40 / -0.51%
|
78.60
|
78.70
|
77.50
|
78.70
|
78.20
|
77.64
|
68,600
|
|
4/24/2023
|
0.00 / 0.00%
|
79.10
|
79.10
|
78.30
|
79.10
|
78.87
|
78.03
|
40,700
|
|
4/21/2023
|
-0.30 / -0.38%
|
79.40
|
79.40
|
78.70
|
79.10
|
78.91
|
78.03
|
27,400
|
|
4/20/2023
|
+0.20 / +0.25%
|
79.50
|
79.50
|
78.80
|
79.40
|
79.28
|
78.33
|
25,100
|
|
4/19/2023
|
-0.30 / -0.38%
|
79.50
|
79.50
|
78.60
|
79.20
|
79.00
|
78.13
|
39,000
|
|
4/18/2023
|
+0.10 / +0.13%
|
79.40
|
79.50
|
78.60
|
79.50
|
79.16
|
78.43
|
47,300
|
|
4/17/2023
|
+0.10 / +0.13%
|
79.90
|
79.90
|
78.60
|
79.40
|
79.08
|
78.33
|
54,900
|
|
4/14/2023
|
-0.50 / -0.63%
|
79.90
|
80.20
|
79.30
|
79.30
|
79.63
|
78.23
|
16,000
|
|
4/13/2023
|
-0.20 / -0.25%
|
80.10
|
80.10
|
79.40
|
79.80
|
79.65
|
78.72
|
18,700
|
|
4/12/2023
|
-0.20 / -0.25%
|
80.20
|
80.40
|
79.20
|
80.00
|
79.67
|
78.92
|
96,600
|
|
4/11/2023
|
+0.20 / +0.25%
|
80.00
|
80.20
|
79.30
|
80.20
|
79.80
|
79.12
|
35,200
|
|
4/10/2023
|
-0.20 / -0.25%
|
79.70
|
80.10
|
79.10
|
80.00
|
79.68
|
78.92
|
101,400
|
|
4/7/2023
|
-0.30 / -0.37%
|
80.90
|
80.90
|
80.00
|
80.20
|
80.32
|
79.12
|
55,300
|
|
4/6/2023
|
-0.70 / -0.86%
|
81.20
|
81.50
|
80.50
|
80.50
|
80.88
|
79.41
|
78,800
|
|
4/5/2023
|
-0.80 / -0.98%
|
83.20
|
83.20
|
81.20
|
81.20
|
81.51
|
80.10
|
68,500
|
|
4/4/2023
|
-1.50 / -1.80%
|
83.50
|
83.50
|
81.70
|
82.00
|
81.95
|
80.89
|
150,000
|
|
4/3/2023
|
+0.60 / +0.72%
|
83.00
|
83.50
|
81.80
|
83.50
|
82.97
|
82.37
|
124,100
|
|
3/31/2023
|
+0.60 / +0.73%
|
81.60
|
82.90
|
81.60
|
82.90
|
82.49
|
81.78
|
129,600
|
|
3/30/2023
|
+0.10 / +0.12%
|
82.10
|
82.30
|
81.30
|
82.30
|
82.15
|
81.19
|
78,200
|
|
3/29/2023
|
-0.10 / -0.12%
|
82.30
|
82.30
|
80.50
|
82.20
|
81.54
|
81.09
|
138,700
|
|
3/28/2023
|
+0.10 / +0.12%
|
82.50
|
82.50
|
81.30
|
82.30
|
81.99
|
81.19
|
88,800
|
|
|