Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 81.57 | 0.13 | 0.16% | 81.60 | 82.33 | 80.81 | 484,243 |
| May 17 2024 | 81.44 | 0.08 | 0.10% | 81.23 | 81.505 | 80.51 | 433,498 |
| May 16 2024 | 81.36 | -1.52 | -1.83% | 82.52 | 82.6025 | 81.33 | 641,726 |
| May 15 2024 | 82.88 | -1.27 | -1.51% | 85.02 | 85.02 | 82.83 | 423,519 |
| May 14 2024 | 84.15 | 0.74 | 0.89% | 84.76 | 85.09 | 83.77 | 409,418 |
| May 13 2024 | 83.41 | 0.02 | 0.02% | 84.13 | 85.53 | 83.36 | 565,758 |
| May 10 2024 | 83.39 | -0.42 | -0.50% | 83.73 | 84.34 | 82.35 | 596,383 |
| May 09 2024 | 83.81 | 2.13 | 2.61% | 81.74 | 84.20 | 81.74 | 741,690 |
| May 08 2024 | 81.68 | -0.01 | -0.01% | 81.39 | 81.98 | 81.03 | 843,858 |
| May 07 2024 | 81.69 | -0.17 | -0.21% | 82.26 | 83.32 | 81.65 | 561,656 |
| May 06 2024 | 81.86 | 0.53 | 0.65% | 82.31 | 83.37 | 81.73 | 439,136 |
| May 03 2024 | 81.33 | 0.18 | 0.22% | 82.82 | 83.175 | 81.075 | 523,769 |
| May 02 2024 | 81.15 | 0.82 | 1.02% | 81.21 | 81.935 | 79.8401 | 504,762 |
| May 01 2024 | 80.33 | -0.31 | -0.38% | 80.65 | 81.92 | 79.65 | 614,426 |
| Apr 30 2024 | 80.64 | -1.47 | -1.79% | 81.47 | 82.27 | 80.56 | 463,714 |
| Apr 29 2024 | 82.11 | 1.03 | 1.27% | 81.99 | 82.55 | 81.20 | 502,247 |
| Apr 26 2024 | 81.08 | 1.08 | 1.35% | 79.76 | 82.115 | 79.76 | 682,385 |
| Apr 25 2024 | 80.00 | -6.13 | -7.12% | 82.16 | 82.465 | 79.09 | 1,770,169 |
| Apr 24 2024 | 86.13 | -0.23 | -0.27% | 86.62 | 87.37 | 85.91 | 913,928 |
| Apr 23 2024 | 86.36 | 1.44 | 1.70% | 84.92 | 86.96 | 84.51 | 718,930 |
| Apr 22 2024 | 84.92 | 0.98 | 1.17% | 84.59 | 85.50 | 84.18 | 713,043 |
| Apr 19 2024 | 83.94 | 1.86 | 2.27% | 81.69 | 84.27 | 81.69 | 885,691 |
| Apr 18 2024 | 82.08 | -0.74 | -0.89% | 82.80 | 83.53 | 81.665 | 594,075 |
| Apr 17 2024 | 82.82 | -2.10 | -2.47% | 84.51 | 84.98 | 82.645 | 729,064 |
| Apr 16 2024 | 84.92 | -0.56 | -0.66% | 84.68 | 85.86 | 84.48 | 576,121 |
| Apr 15 2024 | 85.48 | -1.67 | -1.92% | 86.43 | 87.81 | 85.21 | 656,248 |
| Apr 12 2024 | 87.15 | -1.46 | -1.65% | 87.64 | 88.14 | 86.45 | 618,425 |
| Apr 11 2024 | 88.61 | -2.13 | -2.35% | 90.92 | 90.92 | 88.51 | 880,327 |
| Apr 10 2024 | 90.74 | -2.91 | -3.11% | 90.55 | 91.67 | 90.27 | 747,743 |
| Apr 09 2024 | 93.65 | 0.39 | 0.42% | 93.40 | 94.03 | 92.72 | 483,941 |
| Apr 08 2024 | 93.26 | -0.40 | -0.43% | 94.25 | 94.70 | 92.162 | 796,522 |
| Apr 05 2024 | 93.66 | 0.28 | 0.30% | 93.31 | 94.20 | 93.085 | 749,142 |
| Apr 04 2024 | 93.38 | -0.80 | -0.85% | 95.38 | 95.38 | 92.68 | 1,141,999 |
| Apr 03 2024 | 94.18 | 0.28 | 0.30% | 93.50 | 94.76 | 93.50 | 702,479 |
| Apr 02 2024 | 93.90 | -1.97 | -2.05% | 94.925 | 94.925 | 93.13 | 737,869 |
| Apr 01 2024 | 95.87 | -0.65 | -0.67% | 96.36 | 96.51 | 95.369 | 530,554 |
| Mar 28 2024 | 96.52 | 0.81 | 0.85% | 96.00 | 96.65 | 95.48 | 748,441 |
| Mar 27 2024 | 95.71 | 2.45 | 2.63% | 94.02 | 95.87 | 93.99 | 632,854 |
| Mar 26 2024 | 93.26 | 0.27 | 0.29% | 94.01 | 94.01 | 92.955 | 460,128 |
| Mar 25 2024 | 92.99 | 0.72 | 0.78% | 92.87 | 93.395 | 92.66 | 555,049 |
| Mar 22 2024 | 92.27 | -1.71 | -1.82% | 93.85 | 93.90 | 91.96 | 734,523 |
| Mar 21 2024 | 93.98 | 1.85 | 2.01% | 92.95 | 94.435 | 92.28 | 893,396 |
| Mar 20 2024 | 92.13 | 2.97 | 3.33% | 89.42 | 92.285 | 89.42 | 1,146,458 |
| Mar 19 2024 | 89.16 | 2.16 | 2.48% | 86.43 | 89.34 | 86.31 | 747,859 |
| Mar 18 2024 | 87.00 | -0.48 | -0.55% | 87.23 | 87.94 | 85.88 | 740,706 |
| Mar 15 2024 | 87.48 | 2.38 | 2.80% | 84.62 | 87.91 | 84.62 | 1,944,833 |
| Mar 14 2024 | 85.10 | -4.22 | -4.72% | 89.36 | 89.60 | 84.705 | 741,050 |
| Mar 13 2024 | 89.32 | -0.12 | -0.13% | 89.39 | 90.28 | 88.78 | 688,748 |
| Mar 12 2024 | 89.44 | -0.77 | -0.85% | 89.60 | 90.25 | 88.81 | 454,158 |
| Mar 11 2024 | 90.21 | -0.04 | -0.04% | 90.24 | 91.35 | 89.00 | 482,364 |
| Mar 08 2024 | 90.25 | 0.70 | 0.78% | 90.94 | 92.97 | 89.87 | 832,446 |
| Mar 07 2024 | 89.55 | 1.71 | 1.95% | 88.45 | 89.72 | 88.41 | 388,073 |
| Mar 06 2024 | 87.84 | -1.20 | -1.35% | 88.75 | 89.50 | 87.59 | 514,258 |
| Mar 05 2024 | 89.04 | 0.73 | 0.83% | 87.36 | 90.57 | 87.27 | 712,136 |
| Mar 04 2024 | 88.31 | 0.44 | 0.50% | 87.69 | 88.98 | 87.58 | 499,304 |
| Mar 01 2024 | 87.87 | 0.47 | 0.54% | 87.31 | 87.945 | 85.73 | 324,711 |
| Feb 29 2024 | 87.40 | 0.91 | 1.05% | 87.24 | 87.78 | 86.535 | 567,243 |
| Feb 28 2024 | 86.49 | 0.06 | 0.07% | 85.17 | 86.68 | 85.08 | 503,224 |
| Feb 27 2024 | 86.43 | -0.54 | -0.62% | 87.86 | 87.86 | 86.01 | 508,655 |
| Feb 26 2024 | 86.97 | -0.70 | -0.80% | 87.78 | 88.98 | 86.96 | 453,182 |
| Feb 23 2024 | 87.67 | -1.10 | -1.24% | 88.58 | 88.58 | 87.13 | 618,884 |
| Feb 22 2024 | 88.77 | 0.98 | 1.12% | 87.91 | 89.17 | 87.76 | 510,622 |
| Feb 21 2024 | 87.79 | 0.60 | 0.69% | 86.83 | 88.32 | 86.58 | 364,291 |
