|
Closing price on 8/9/2018
|
|
| Open |
14.70 |
| High |
15.60 |
| Low |
14.50 |
| Volume |
45,000 |
| Split-adjusted Price |
13.99 |
|
|
BCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2018
|
-0.20 / -1.29%
|
14.70
|
15.60
|
14.50
|
15.30
|
15.24
|
13.99
|
45,000
|
|
|
8/8/2018
|
-0.40 / -2.52%
|
15.00
|
15.70
|
14.30
|
15.50
|
15.24
|
14.18
|
16,500
|
|
|
8/7/2018
|
-0.10 / -0.63%
|
16.40
|
16.40
|
15.20
|
15.90
|
15.47
|
14.54
|
6,200
|
|
|
8/6/2018
|
+0.50 / +3.23%
|
16.00
|
16.00
|
15.10
|
16.00
|
15.62
|
14.63
|
6,600
|
|
|
8/3/2018
|
+0.60 / +3.82%
|
16.70
|
16.70
|
15.00
|
16.30
|
15.46
|
14.91
|
7,400
|
|
|
8/2/2018
|
-1.20 / -7.10%
|
16.00
|
16.40
|
15.70
|
15.70
|
15.85
|
14.36
|
3,100
|
|
|
8/1/2018
|
-0.80 / -4.52%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.46
|
3,100
|
|
|
7/31/2018
|
+0.30 / +1.72%
|
15.00
|
17.70
|
15.00
|
17.70
|
16.55
|
16.19
|
24,400
|
|
|
7/30/2018
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
15.91
|
100
|
|
|
7/27/2018
|
+1.60 / +10.32%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.25
|
15.64
|
200
|
|
|
7/26/2018
|
-1.90 / -10.92%
|
17.90
|
17.90
|
15.50
|
15.50
|
15.60
|
14.18
|
5,100
|
|
|
7/25/2018
|
+1.10 / +6.75%
|
16.90
|
17.40
|
16.90
|
17.40
|
17.24
|
15.91
|
500
|
|
|
7/24/2018
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
14.91
|
0
|
|
|
7/23/2018
|
-0.80 / -4.76%
|
18.00
|
18.00
|
16.00
|
16.00
|
16.32
|
14.63
|
4,000
|
|
|
7/20/2018
|
+1.90 / +12.67%
|
16.00
|
17.00
|
16.00
|
16.90
|
16.78
|
15.46
|
4,800
|
|
|
7/19/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.72
|
28,300
|
|
|
7/18/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.72
|
1,300
|
|
|
7/17/2018
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.72
|
500
|
|
|
7/16/2018
|
+0.10 / +0.69%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.61
|
13.35
|
12,400
|
|
|
7/13/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.26
|
1,300
|
|
|
7/12/2018
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.26
|
800
|
|
|
7/11/2018
|
-1.10 / -7.28%
|
15.00
|
15.00
|
12.90
|
14.00
|
13.05
|
12.80
|
83,100
|
|
|
7/10/2018
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.81
|
76,100
|
|
|
7/9/2018
|
+0.70 / +4.90%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.04
|
13.72
|
6,700
|
|
|
7/6/2018
|
0.00 / 0.00%
|
14.00
|
15.00
|
12.90
|
14.90
|
14.31
|
13.63
|
222,600
|
|
|
7/5/2018
|
-0.90 / -5.70%
|
15.90
|
15.90
|
14.90
|
14.90
|
15.11
|
13.63
|
14,500
|
|
|
7/4/2018
|
-2.20 / -12.22%
|
17.00
|
17.00
|
15.80
|
15.80
|
15.93
|
14.45
|
46,200
|
|
|
7/3/2018
|
-1.50 / -7.69%
|
20.80
|
20.80
|
18.00
|
18.00
|
18.53
|
16.46
|
3,200
|
|
|
7/2/2018
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.84
|
100
|
|
|
6/29/2018
|
-1.00 / -5.00%
|
21.60
|
21.60
|
19.00
|
19.00
|
19.44
|
17.38
|
7,200
|
|
|