BSC -

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.290.300.270.280.2827,530,000
May 23, 201949.1049.3048.4049.1049.10588,406
May 22, 20190.270.290.260.290.2932,770,000
May 21, 20190.270.280.260.260.2614,610,000
May 20, 201950.2050.2050.2050.2050.20-
May 17, 20190.250.260.250.260.269,800,000
May 16, 201950.2050.2050.2050.2050.20-
May 15, 201950.2050.2050.2050.2050.20-
May 14, 201950.2050.2050.2050.2050.20-
May 13, 201950.2050.2050.2050.2050.20-
May 10, 20190.250.250.240.250.251,260,000
May 09, 201950.2050.2050.2050.2050.20-
May 08, 201950.2050.2050.2050.2050.20-
May 07, 201950.2050.2050.2050.2050.20-
May 06, 201951.2051.3049.2050.2050.201,768,114
May 03, 20190.250.250.240.250.25760,000
May 02, 201947.7048.5047.4048.3048.30676,630
May 01, 201947.4047.4047.4047.4047.40-
Apr 30, 201948.0048.9047.1047.4047.401,157,024
Apr 29, 201950.0050.0047.6047.7047.70699,411
Apr 26, 20190.240.250.240.250.251,860,000
Apr 25, 201947.2047.8046.5046.9046.90693,492
Apr 24, 201948.4049.0046.3047.1047.10984,119
Apr 23, 201948.3049.2047.6047.9047.901,760,158
Apr 22, 201948.1048.1048.1048.1048.10-
Apr 18, 201943.0046.9043.0046.9046.902,191,728
Apr 17, 201942.7043.5042.5042.7042.70136,865
Apr 16, 201942.9042.9042.0042.2042.20167,290
Apr 15, 201943.5043.5042.6042.7042.7054,049
Apr 12, 20190.250.250.250.250.251,170,000
Apr 11, 201941.9043.3041.9043.0043.0099,355
Apr 10, 201942.2043.0042.1042.2042.20157,481
Apr 09, 201942.7044.4042.1042.7042.70180,661
Apr 08, 201943.6044.2043.0043.2043.20120,083
Apr 05, 20190.230.240.230.240.24420,000
Apr 04, 201943.5044.0043.2043.6043.60120,472
Apr 03, 201943.9044.1043.7043.7043.70158,062
Apr 02, 201943.8044.4043.8043.9043.90113,624
Apr 01, 201944.0044.3043.8043.9043.90177,634
Mar 29, 20190.240.240.240.240.24-
Mar 28, 201943.6044.4043.6043.9043.90125,936
Mar 27, 201944.6044.9043.9044.0044.00119,523
Mar 26, 201944.6044.6044.6044.6044.60-
Mar 25, 201943.9044.9043.9044.6044.60361,795
Mar 22, 20190.240.240.240.240.2430,000
Mar 21, 201943.8043.8042.7043.4043.40400,754
Mar 20, 201944.5044.6043.0043.1043.10331,759
Mar 19, 201943.5044.7043.4044.1044.10462,879
Mar 18, 201943.0044.0042.6043.5043.50426,814
Mar 15, 20190.240.240.240.240.24-
Mar 14, 201942.9043.9042.6043.0043.00625,960
Mar 13, 201943.5044.4042.6042.9042.90589,457
Mar 12, 201945.3045.3044.0044.1044.10218,669
Mar 11, 201944.7045.4044.2045.1045.10701,020
Mar 08, 20190.240.240.240.240.24-
Mar 07, 201945.2046.0044.0044.9044.90424,954
Mar 06, 201945.1045.1043.9044.1044.10759,756
Mar 05, 201945.6046.0044.8044.9044.90318,114
Mar 04, 201945.8046.5045.5045.6045.60296,982
Mar 01, 20190.250.250.240.250.25580,000
Feb 28, 201944.9044.9044.9044.9044.90-
Feb 27, 201946.0046.0044.7044.9044.90350,060
Feb 26, 201946.1046.3045.2045.5045.50200,387
Feb 25, 20190.250.250.250.250.25-
Feb 22, 20190.250.280.250.250.2531,470,000
Feb 21, 201947.2047.2047.2047.2047.20-
Feb 20, 201947.3048.0047.0047.2047.20482,437
Feb 19, 201947.9048.0047.0047.2047.20399,673
Feb 15, 20190.250.250.240.250.252,150,000
Feb 14, 201947.9048.2047.3047.7047.70675,956
Feb 13, 201947.5049.2046.9047.7047.70927,322
Feb 12, 201947.0048.9047.0047.3047.30520,618
Feb 11, 201947.9048.5046.5047.0047.00829,552
Feb 08, 20190.250.250.250.250.25860,000
Feb 07, 201949.8050.9049.1049.8049.801,264,229
Feb 06, 201950.9051.4048.5049.0049.001,134,312
Feb 05, 201951.2052.7050.5050.9050.902,881,800
Feb 04, 201952.4053.7050.7050.9050.902,354,090
Feb 01, 20190.250.250.240.250.253,680,000
Jan 31, 201948.3049.8047.6047.9047.90901,637
Jan 30, 201949.8051.1048.8049.3049.302,267,053
Jan 29, 201947.7050.1047.5049.8049.803,177,209
Jan 28, 201948.7049.5047.4047.6047.601,994,209
Jan 25, 20190.250.250.250.250.25-
Jan 24, 201945.4045.6044.5044.7044.70732,704
Jan 23, 201945.5046.2045.0045.4045.40936,153
Jan 22, 201944.6045.7043.5045.4045.40887,914
Jan 18, 20190.250.250.240.250.251,760,000
Jan 17, 201947.6048.2045.8046.0046.00581,345
Jan 16, 201944.1048.4044.1047.4047.403,488,513
Jan 15, 201943.6044.8043.6044.0044.00652,237
Jan 14, 201943.0043.9042.8043.6043.60450,692
Jan 11, 20190.250.250.240.250.258,530,000
Jan 10, 201943.0043.5042.4043.3043.30294,080
Jan 09, 201944.1044.7042.6043.0043.00413,917
Jan 08, 20190.250.250.250.250.25440,000
Jan 07, 201943.3043.8042.7043.3043.301,017,454
Jan 04, 20190.250.260.250.250.251,350,000
Jan 03, 201941.0042.5040.8041.6041.60500,481
Jan 02, 201940.6041.3040.1040.7040.70329,551
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...