BSC -

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Dec 31, 201839.0039.0039.0039.0039.00-
Dec 28, 20180.250.250.240.240.24370,000
Dec 27, 201839.5039.6038.7039.0039.00147,565
Dec 26, 201838.9039.6038.4039.2039.20206,765
Dec 24, 201838.4038.7038.0038.6038.6066,584
Dec 21, 20180.250.250.230.230.232,990,000
Dec 20, 201838.3038.5038.0038.0038.00138,242
Dec 19, 201838.3038.8038.2038.4038.4043,881
Dec 18, 201838.4041.5038.1038.3038.30145,644
Dec 17, 201838.0038.4037.5037.9037.9064,121
Dec 14, 20180.240.250.240.250.251,590,000
Dec 13, 201838.5038.7037.9038.0038.00156,778
Dec 12, 201838.7039.3038.4038.5038.5069,881
Dec 11, 201839.0039.5038.7038.9038.90138,837
Dec 10, 201838.8039.5038.8039.3039.30107,282
Dec 07, 20180.250.250.250.250.251,180,000
Dec 06, 201840.8040.8039.5039.6039.60160,832
Dec 04, 201838.8040.3038.7039.5039.50292,324
Dec 03, 201838.0039.3038.0038.8038.80208,492
Nov 30, 20180.250.250.250.250.25-
Nov 29, 201839.0039.0038.1038.4038.40253,814
Nov 28, 201839.5039.5038.6038.8038.80268,778
Nov 27, 201840.0040.1039.5039.5039.50233,842
Nov 26, 201840.0040.9039.5040.1040.10439,623
Nov 23, 20180.250.250.240.250.253,550,000
Nov 21, 201838.0038.0038.0038.0038.00-
Nov 20, 201838.3038.5037.7038.0038.00184,173
Nov 19, 20180.230.230.210.220.22240,000
Nov 16, 20180.220.220.220.220.22-
Nov 15, 20180.210.220.210.220.225,720,000
Nov 14, 20180.210.210.200.210.21940,000
Nov 13, 201840.0040.3038.7039.2039.20191,354
Nov 12, 201841.4041.5039.7040.0040.00290,852
Nov 09, 20180.210.220.200.220.224,190,000
Nov 08, 201841.0043.0041.0042.0042.001,237,640
Nov 07, 20180.210.210.210.210.211,900,000
Nov 06, 20180.220.220.210.220.221,200,000
Nov 05, 201836.8040.4036.8040.4040.401,167,552
Nov 02, 20180.220.220.220.220.22-
Nov 01, 201837.0037.0035.9036.1036.10120,042
Oct 31, 201835.9036.6035.7036.5036.50107,438
Oct 30, 201835.6036.7035.6035.9035.90100,223
Oct 29, 201835.1035.9034.9035.3035.30134,066
Oct 26, 20180.210.220.210.210.211,050,000
Oct 25, 201836.2036.2036.2036.2036.20-
Oct 24, 201836.6037.2035.9036.2036.20234,753
Oct 23, 201837.4037.8036.3036.6036.6099,842
Oct 22, 201836.5039.9035.5036.9036.90214,151
Oct 19, 20180.220.220.220.220.22-
Oct 18, 201837.2037.2035.4035.8035.80222,340
Oct 17, 201837.9038.0037.0037.2037.20118,232
Oct 16, 201838.1038.3037.5037.7037.7074,679
Oct 15, 201838.2038.4037.6037.8037.80113,179
Oct 12, 20180.220.220.210.210.2190,000
Oct 11, 201838.8039.1038.5038.5038.50137,670
Oct 10, 201839.1039.4038.5038.6038.60227,087
Oct 09, 201839.4040.5039.0039.0039.00263,576
Oct 08, 201838.6039.5038.6039.1039.10289,388
Oct 05, 20180.220.220.220.220.22480,000
Oct 04, 201841.0042.0041.0041.1041.10218,108
Oct 03, 201841.1042.5041.1041.3041.30291,822
Oct 02, 201841.0041.5040.6041.0041.00284,443
Oct 01, 201841.2042.1040.9041.0041.00263,227
Sep 28, 20180.220.220.220.220.22-
Sep 27, 20180.220.220.220.220.2220,000
Sep 26, 20180.220.220.220.220.2210,000
Sep 25, 20180.230.230.220.220.2220,000
Sep 24, 20180.220.230.210.230.231,760,000
Sep 21, 20180.220.220.220.220.22-
Sep 20, 201843.3043.5042.1042.4042.40371,430
Sep 19, 201842.3043.8042.3043.3043.30602,365
Sep 18, 201842.0043.0042.0042.3042.30450,877
Sep 17, 201842.0042.2041.9042.1042.10391,509
Sep 14, 20180.220.220.220.220.22250,000
Sep 13, 201842.1042.5041.9042.0042.00435,129
Sep 12, 201841.9042.4041.8042.0042.00361,078
Sep 11, 201841.7042.1041.7041.9041.90210,677
Sep 10, 201842.0042.2041.7041.8041.80309,914
Sep 07, 20180.210.230.210.220.223,820,000
Sep 06, 201842.6043.4042.2042.6042.60376,539
Sep 05, 201842.1042.9042.1042.5042.50349,901
Sep 04, 201843.1043.4041.9042.2042.20463,075
Aug 31, 20180.230.240.230.230.232,460,000
Aug 30, 201841.1041.7041.1041.4041.40149,582
Aug 29, 201841.6042.0041.0041.1041.10255,349
Aug 28, 201842.3042.3041.4041.6041.60188,518
Aug 27, 201841.5042.2041.5042.1042.10277,132
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...