|
|
Closing price on 7/1/2019
|
|
| Open |
24.50 |
| High |
24.80 |
| Low |
24.10 |
| Volume |
15,400 |
| Split-adjusted Price |
22.87 |
|
|
BCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2019
|
-0.10 / -0.41%
|
24.50
|
24.80
|
24.10
|
24.40
|
24.45
|
22.87
|
15,400
|
|
|
6/28/2019
|
+0.50 / +2.05%
|
24.50
|
24.90
|
24.10
|
24.90
|
24.50
|
23.33
|
22,500
|
|
|
6/27/2019
|
-0.60 / -2.40%
|
24.50
|
24.50
|
23.60
|
24.40
|
24.21
|
22.87
|
3,200
|
|
|
6/26/2019
|
+0.10 / +0.40%
|
25.00
|
25.10
|
25.00
|
25.00
|
25.00
|
22.87
|
72,900
|
|
|
6/25/2019
|
-0.50 / -1.97%
|
25.40
|
25.40
|
24.90
|
24.90
|
25.15
|
22.77
|
15,500
|
|
|
6/24/2019
|
-0.60 / -2.31%
|
25.60
|
25.60
|
25.00
|
25.40
|
25.22
|
23.23
|
63,400
|
|
|
6/21/2019
|
+0.40 / +1.57%
|
25.50
|
26.70
|
25.10
|
25.90
|
26.01
|
23.69
|
57,800
|
|
|
6/20/2019
|
+0.50 / +2.00%
|
25.50
|
25.80
|
24.80
|
25.50
|
25.37
|
23.32
|
39,700
|
|
|
6/19/2019
|
+0.60 / +2.46%
|
25.00
|
25.50
|
24.20
|
25.00
|
24.84
|
22.87
|
21,300
|
|
|
6/18/2019
|
-0.70 / -2.79%
|
25.50
|
25.50
|
24.00
|
24.40
|
24.22
|
22.32
|
112,200
|
|
|
6/17/2019
|
-0.40 / -1.57%
|
25.40
|
25.40
|
24.70
|
25.10
|
24.88
|
22.96
|
20,900
|
|
|
6/14/2019
|
-1.20 / -4.56%
|
26.20
|
26.20
|
25.00
|
25.10
|
25.48
|
22.96
|
159,400
|
|
|
6/13/2019
|
-0.40 / -1.50%
|
26.80
|
26.80
|
26.00
|
26.30
|
26.21
|
24.05
|
117,900
|
|
|
6/12/2019
|
+0.50 / +1.91%
|
26.10
|
27.50
|
26.00
|
26.70
|
26.92
|
24.42
|
177,200
|
|
|
6/11/2019
|
+2.30 / +9.62%
|
24.10
|
26.80
|
24.10
|
26.20
|
25.51
|
23.96
|
464,400
|
|
|
6/10/2019
|
+1.00 / +4.37%
|
23.00
|
24.50
|
23.00
|
23.90
|
23.58
|
21.86
|
49,200
|
|
|
6/7/2019
|
+0.80 / +3.60%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.89
|
21.04
|
26,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|