BCM Resources Corporation (B)

Historical Prices for BCM Resources Corporation
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 15.08 15.2 14.95 15.05 1179881 15.05
Aug 22, 2016 15.15 15.19 14.915 15.1 1335453 15.1
Aug 19, 2016 15.51 15.51 15.23 15.44 892976 15.44
Aug 18, 2016 15.35 15.72 15.31 15.63 1067227 15.63
Aug 17, 2016 15.31 15.46 15.0742 15.23 1604136 15.23
Aug 16, 2016 15.23 15.46 15.15 15.37 1140461 15.37
Aug 15, 2016 14.89 15.36 14.87 15.26 1459244 15.26
Aug 12, 2016 14.85 14.98 14.68 14.75 1281766 14.75
Aug 11, 2016 14.52 14.89 14.45 14.76 1216832 14.76
Aug 10, 2016 14.66 14.76 14.33 14.36 1678804 14.36
Aug 09, 2016 14.82 15.03 14.63 14.71 1337844 14.71
Aug 08, 2016 14.64 14.87 14.61 14.76 1133851 14.76
Aug 05, 2016 14.65 14.68 14.32 14.47 1367303 14.47
Aug 04, 2016 14.2 14.76 14.18 14.74 2297798 14.74
Aug 03, 2016 13.74 14.3 13.57 14.26 2207310 14.26
Aug 02, 2016 13.76 13.96 13.5 13.7 1791326 13.7
Aug 01, 2016 14.04 14.13 13.47 13.5 1142141 13.5
Jul 29, 2016 14.15 14.35 14.02 14.3 3120395 14.3
Jul 28, 2016 13.67 14.27 13.52 14.14 3239268 14.14
Jul 27, 2016 13.73 13.82 13.11 13.25 2157903 13.25