|
|
Closing price on 6/6/2019
|
|
| Open |
22.40 |
| High |
22.50 |
| Low |
22.20 |
| Volume |
6,100 |
| Split-adjusted Price |
20.30 |
|
|
BCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2019
|
-0.70 / -3.06%
|
22.40
|
22.50
|
22.20
|
22.20
|
22.25
|
20.30
|
6,100
|
|
|
6/5/2019
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.20
|
22.90
|
22.56
|
20.95
|
5,300
|
|
|
6/4/2019
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.50
|
22.90
|
22.88
|
20.95
|
10,700
|
|
|
6/3/2019
|
-0.50 / -2.15%
|
22.90
|
23.00
|
22.80
|
22.80
|
22.90
|
20.85
|
400
|
|
|
5/31/2019
|
+0.20 / +0.87%
|
23.00
|
23.80
|
22.70
|
23.30
|
23.27
|
21.31
|
25,200
|
|
|
5/30/2019
|
+0.40 / +1.76%
|
22.70
|
23.10
|
22.50
|
23.10
|
22.95
|
21.13
|
54,500
|
|
|
5/29/2019
|
-0.30 / -1.30%
|
22.70
|
22.90
|
22.40
|
22.70
|
22.70
|
20.76
|
8,900
|
|
|
5/28/2019
|
+0.10 / +0.44%
|
22.10
|
23.00
|
22.10
|
23.00
|
22.69
|
21.04
|
15,400
|
|
|
5/27/2019
|
0.00 / 0.00%
|
22.10
|
22.90
|
22.00
|
22.90
|
22.69
|
20.95
|
11,300
|
|
|
5/24/2019
|
-0.10 / -0.43%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
20.95
|
100
|
|
|
5/23/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
21.50
|
23.00
|
22.05
|
21.04
|
559,200
|
|
|
5/22/2019
|
0.00 / 0.00%
|
23.00
|
23.20
|
22.80
|
23.00
|
23.03
|
21.04
|
7,700
|
|
|
5/21/2019
|
+0.50 / +2.22%
|
21.70
|
23.00
|
21.70
|
23.00
|
22.82
|
21.04
|
12,400
|
|
|
5/20/2019
|
+0.50 / +2.27%
|
22.50
|
22.50
|
21.60
|
22.50
|
21.70
|
20.58
|
2,200
|
|
|
5/17/2019
|
+1.20 / +5.53%
|
22.00
|
23.00
|
21.70
|
22.90
|
22.03
|
20.95
|
7,100
|
|
|
5/16/2019
|
-0.30 / -1.36%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
19.85
|
1,300
|
|
|
5/15/2019
|
0.00 / 0.00%
|
21.90
|
22.40
|
21.90
|
22.00
|
22.00
|
20.12
|
25,800
|
|
|
5/14/2019
|
-0.40 / -1.79%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
20.12
|
13,500
|
|
|
5/13/2019
|
+0.50 / +2.28%
|
22.00
|
22.40
|
21.80
|
22.40
|
21.96
|
20.49
|
5,700
|
|
|
5/10/2019
|
+0.20 / +0.91%
|
21.80
|
22.10
|
21.80
|
22.10
|
21.94
|
20.21
|
5,000
|
|
|
5/9/2019
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.93
|
20.03
|
6,300
|
|
|
5/8/2019
|
-0.70 / -3.08%
|
22.00
|
22.00
|
21.80
|
22.00
|
21.98
|
20.12
|
11,100
|
|
|
5/7/2019
|
-0.30 / -1.30%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.91
|
20.76
|
15,000
|
|
|
5/6/2019
|
-0.50 / -2.13%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.29
|
21.04
|
11,200
|
|
|
5/3/2019
|
-0.30 / -1.25%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.53
|
21.68
|
35,000
|
|
|
5/2/2019
|
+0.10 / +0.42%
|
23.30
|
24.00
|
23.30
|
24.00
|
23.73
|
21.95
|
3,200
|
|
|
4/26/2019
|
+0.10 / +0.42%
|
23.90
|
24.10
|
23.50
|
24.10
|
23.85
|
22.04
|
15,300
|
|
|
4/25/2019
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.88
|
21.95
|
23,800
|
|
|
4/24/2019
|
-0.10 / -0.42%
|
23.00
|
23.50
|
22.60
|
23.50
|
23.15
|
21.49
|
15,700
|
|
|
4/23/2019
|
-0.80 / -3.28%
|
22.00
|
23.60
|
21.40
|
23.60
|
22.39
|
21.59
|
31,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
CIG 
|
107,500
|
8.50
|
-5.03%
|
|
|
|
CKG
|
457,900
|
14.10
|
-6.00%
|
|
|
|
CRE
|
985,900
|
8.80
|
-6.38%
|
|
|
|
DLG
|
26,289,700
|
3.32
|
6.75%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
55,900
|
2.60
|
0.00%
|
|
|
|
DXS
|
11,751,800
|
11.05
|
-6.75%
|
|
|
|
FIR
|
1,119,700
|
9.39
|
2.74%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|