BayCom Corp NASDAQ:BCML Historical Prices

Below are the 2494 trading days of historical prices for BCML.

#	Exchange	Symbol	Date	Open	High	Low	Close
2494	NASDAQ	BCML	Wed, Mar 6, 2024	20.17	20.42	19.82	20.01
2493	NASDAQ	BCML	Tue, Mar 5, 2024	19.63	20.17	19.56	19.85
2492	NASDAQ	BCML	Mon, Mar 4, 2024	19.82	20.00	19.33	19.56
2491	NASDAQ	BCML	Fri, Mar 1, 2024	19.92	19.92	19.69	19.82
2490	NASDAQ	BCML	Thu, Feb 29, 2024	20.13	20.31	19.90	20.02
2489	NASDAQ	BCML	Wed, Feb 28, 2024	19.79	20.35	19.75	19.75
2488	NASDAQ	BCML	Tue, Feb 27, 2024	19.93	20.25	19.24	20.00
2487	NASDAQ	BCML	Mon, Feb 26, 2024	19.81	20.01	19.59	19.93
2486	NASDAQ	BCML	Fri, Feb 23, 2024	19.89	20.25	19.76	19.76
2485	NASDAQ	BCML	Thu, Feb 22, 2024	19.86	19.92	19.46	19.87
2484	NASDAQ	BCML	Wed, Feb 21, 2024	19.61	20.11	19.30	20.05
2483	NASDAQ	BCML	Tue, Feb 20, 2024	20.03	20.44	18.96	19.85
2482	NASDAQ	BCML	Fri, Feb 16, 2024	20.58	20.83	20.02	20.02
2481	NASDAQ	BCML	Thu, Feb 15, 2024	20.16	20.88	19.85	20.69
2480	NASDAQ	BCML	Wed, Feb 14, 2024	19.65	20.17	19.23	19.90
2479	NASDAQ	BCML	Tue, Feb 13, 2024	19.94	20.05	19.27	19.29
2478	NASDAQ	BCML	Mon, Feb 12, 2024	20.50	20.91	20.47	20.59
2477	NASDAQ	BCML	Fri, Feb 9, 2024	19.45	20.29	19.45	20.01
2476	NASDAQ	BCML	Thu, Feb 8, 2024	19.59	20.23	19.59	19.91
2475	NASDAQ	BCML	Wed, Feb 7, 2024	20.01	20.13	19.35	20.02
2474	NASDAQ	BCML	Tue, Feb 6, 2024	19.71	20.35	19.71	20.09
2473	NASDAQ	BCML	Mon, Feb 5, 2024	19.74	20.17	19.74	19.99
2472	NASDAQ	BCML	Fri, Feb 2, 2024	20.22	20.71	20.05	20.05
2471	NASDAQ	BCML	Thu, Feb 1, 2024	20.04	20.79	19.90	20.60
2470	NASDAQ	BCML	Wed, Jan 31, 2024	21.44	21.63	20.41	20.41
2469	NASDAQ	BCML	Tue, Jan 30, 2024	21.60	22.00	21.11	21.47
2468	NASDAQ	BCML	Mon, Jan 29, 2024	21.59	21.76	21.08	21.76
2467	NASDAQ	BCML	Fri, Jan 26, 2024	21.69	21.69	21.13	21.39
2466	NASDAQ	BCML	Thu, Jan 25, 2024	21.66	22.21	20.27	21.40
2465	NASDAQ	BCML	Wed, Jan 24, 2024	21.23	21.49	20.93	21.35
2464	NASDAQ	BCML	Tue, Jan 23, 2024	22.27	22.89	20.88	21.01
2463	NASDAQ	BCML	Mon, Jan 22, 2024	21.98	22.20	21.90	22.11
2462	NASDAQ	BCML	Fri, Jan 19, 2024	21.34	21.43	21.01	21.43
2461	NASDAQ	BCML	Thu, Jan 18, 2024	21.37	21.65	21.25	21.25
2460	NASDAQ	BCML	Wed, Jan 17, 2024	21.30	21.93	21.20	21.37
2459	NASDAQ	BCML	Tue, Jan 16, 2024	21.78	22.29	21.46	21.60
2458	NASDAQ	BCML	Fri, Jan 12, 2024	22.01	22.38	21.51	21.88
2457	NASDAQ	BCML	Thu, Jan 11, 2024	22.62	22.62	21.61	21.81
2456	NASDAQ	BCML	Wed, Jan 10, 2024	22.10	22.27	21.51	22.02
2455	NASDAQ	BCML	Tue, Jan 9, 2024	22.44	22.53	21.88	22.10
2454	NASDAQ	BCML	Mon, Jan 8, 2024	22.22	22.88	21.30	22.71
2453	NASDAQ	BCML	Fri, Jan 5, 2024	22.79	23.38	22.20	22.45
2452	NASDAQ	BCML	Thu, Jan 4, 2024	22.79	23.35	22.64	23.02
2451	NASDAQ	BCML	Wed, Jan 3, 2024	23.19	23.55	22.58	22.68
2450	NASDAQ	BCML	Tue, Jan 2, 2024	23.44	23.79	23.10	23.30
2449	NASDAQ	BCML	Fri, Dec 29, 2023	23.81	24.31	23.59	23.59
2448	NASDAQ	BCML	Thu, Dec 28, 2023	23.52	23.84	23.00	23.79
2447	NASDAQ	BCML	Wed, Dec 27, 2023	23.74	23.75	23.57	23.75
2446	NASDAQ	BCML	Tue, Dec 26, 2023	23.63	23.79	23.32	23.75
2445	NASDAQ	BCML	Fri, Dec 22, 2023	23.33	24.01	23.33	23.46
2444	NASDAQ	BCML	Thu, Dec 21, 2023	23.38	23.85	22.10	23.25
2443	NASDAQ	BCML	Wed, Dec 20, 2023	23.35	23.80	23.00	23.17
2442	NASDAQ	BCML	Tue, Dec 19, 2023	22.80	23.50	22.60	23.40
2441	NASDAQ	BCML	Mon, Dec 18, 2023	23.00	23.00	22.52	22.78
2440	NASDAQ	BCML	Fri, Dec 15, 2023	22.90	23.02	22.60	23.00
2439	NASDAQ	BCML	Thu, Dec 14, 2023	22.79	22.90	22.55	22.70
2438	NASDAQ	BCML	Wed, Dec 13, 2023	21.92	22.63	21.63	22.33
2437	NASDAQ	BCML	Tue, Dec 12, 2023	21.77	21.77	21.42	21.45
2436	NASDAQ	BCML	Mon, Dec 11, 2023	21.75	21.87	21.45	21.65
2435	NASDAQ	BCML	Fri, Dec 8, 2023	21.70	21.94	21.68	21.85
2434	NASDAQ	BCML	Thu, Dec 7, 2023	21.63	21.93	21.35	21.93
2433	NASDAQ	BCML	Wed, Dec 6, 2023	21.57	21.77	21.28	21.31
2432	NASDAQ	BCML	Tue, Dec 5, 2023	22.05	22.05	21.27	21.27
2431	NASDAQ	BCML	Mon, Dec 4, 2023	21.61	22.15	21.42	22.14
2430	NASDAQ	BCML	Fri, Dec 1, 2023	21.12	21.61	20.85	21.54
2429	NASDAQ	BCML	Thu, Nov 30, 2023	20.85	21.13	20.70	20.90
2428	NASDAQ	BCML	Wed, Nov 29, 2023	20.82	21.26	20.58	21.02
2427	NASDAQ	BCML	Tue, Nov 28, 2023	20.65	20.89	20.40	20.55
2426	NASDAQ	BCML	Mon, Nov 27, 2023	21.12	21.13	20.55	20.65
2425	NASDAQ	BCML	Fri, Nov 24, 2023	20.89	21.20	20.84	21.18
2424	NASDAQ	BCML	Wed, Nov 22, 2023	20.83	20.89	20.61	20.89
2423	NASDAQ	BCML	Tue, Nov 21, 2023	21.02	21.13	20.71	20.77
2422	NASDAQ	BCML	Mon, Nov 20, 2023	21.49	21.49	20.93	21.17
2421	NASDAQ	BCML	Fri, Nov 17, 2023	21.36	21.48	21.26	21.38
2420	NASDAQ	BCML	Thu, Nov 16, 2023	21.15	21.33	21.02	21.14
2419	NASDAQ	BCML	Wed, Nov 15, 2023	21.04	21.14	20.82	21.09
2418	NASDAQ	BCML	Tue, Nov 14, 2023	20.79	21.20	20.53	21.20
2417	NASDAQ	BCML	Mon, Nov 13, 2023	20.15	20.40	20.15	20.23
2416	NASDAQ	BCML	Fri, Nov 10, 2023	20.65	20.65	20.22	20.38
2415	NASDAQ	BCML	Thu, Nov 9, 2023	20.58	20.59	20.31	20.32
2414	NASDAQ	BCML	Wed, Nov 8, 2023	20.70	20.70	20.23	20.58
2413	NASDAQ	BCML	Tue, Nov 7, 2023	21.00	21.41	20.70	20.78
2412	NASDAQ	BCML	Mon, Nov 6, 2023	20.64	20.91	20.32	20.91
2411	NASDAQ	BCML	Fri, Nov 3, 2023	20.56	20.98	20.51	20.69
2410	NASDAQ	BCML	Thu, Nov 2, 2023	20.21	20.61	20.21	20.47
2409	NASDAQ	BCML	Wed, Nov 1, 2023	19.87	20.32	19.86	20.09
2408	NASDAQ	BCML	Tue, Oct 31, 2023	19.75	19.86	19.62	19.80
2407	NASDAQ	BCML	Mon, Oct 30, 2023	19.94	20.17	19.65	19.80
2406	NASDAQ	BCML	Fri, Oct 27, 2023	20.00	20.00	19.68	19.80
2405	NASDAQ	BCML	Thu, Oct 26, 2023	19.61	19.91	19.54	19.88
2404	NASDAQ	BCML	Wed, Oct 25, 2023	19.50	19.50	18.95	19.31
2403	NASDAQ	BCML	Tue, Oct 24, 2023	19.77	19.77	19.04	19.50
2402	NASDAQ	BCML	Mon, Oct 23, 2023	20.09	20.15	19.62	19.62
2401	NASDAQ	BCML	Fri, Oct 20, 2023	20.63	20.63	19.65	19.95
2400	NASDAQ	BCML	Thu, Oct 19, 2023	20.17	20.17	19.55	19.65
2399	NASDAQ	BCML	Wed, Oct 18, 2023	20.24	20.53	19.74	20.02
2398	NASDAQ	BCML	Tue, Oct 17, 2023	19.86	20.55	19.86	20.34
2397	NASDAQ	BCML	Mon, Oct 16, 2023	19.91	20.08	19.65	19.78
2396	NASDAQ	BCML	Fri, Oct 13, 2023	20.22	20.22	19.64	19.71
2395	NASDAQ	BCML	Thu, Oct 12, 2023	20.01	20.20	19.90	20.20
2394	NASDAQ	BCML	Wed, Oct 11, 2023	20.01	20.30	19.90	19.90
2393	NASDAQ	BCML	Tue, Oct 10, 2023	19.91	20.19	19.64	19.89
2392	NASDAQ	BCML	Mon, Oct 9, 2023	19.69	20.13	19.39	19.89
2391	NASDAQ	BCML	Fri, Oct 6, 2023	19.60	19.99	19.44	19.76
2390	NASDAQ	BCML	Thu, Oct 5, 2023	19.49	19.86	19.23	19.66
2389	NASDAQ	BCML	Wed, Oct 4, 2023	19.00	19.55	18.76	19.35
2388	NASDAQ	BCML	Tue, Oct 3, 2023	19.07	19.07	18.79	18.98
2387	NASDAQ	BCML	Mon, Oct 2, 2023	19.28	19.28	19.01	19.11
2386	NASDAQ	BCML	Fri, Sep 29, 2023	19.53	19.57	19.07	19.21
2385	NASDAQ	BCML	Thu, Sep 28, 2023	19.44	19.62	19.22	19.38
2384	NASDAQ	BCML	Wed, Sep 27, 2023	19.12	19.28	19.08	19.22
2383	NASDAQ	BCML	Tue, Sep 26, 2023	19.38	19.59	18.75	19.11
2382	NASDAQ	BCML	Mon, Sep 25, 2023	18.93	19.31	18.93	19.27
2381	NASDAQ	BCML	Fri, Sep 22, 2023	19.08	19.14	19.02	19.10
2380	NASDAQ	BCML	Thu, Sep 21, 2023	19.01	19.11	18.98	19.07
2379	NASDAQ	BCML	Wed, Sep 20, 2023	19.36	19.36	19.00	19.00
2378	NASDAQ	BCML	Tue, Sep 19, 2023	19.16	19.42	19.16	19.25
2377	NASDAQ	BCML	Mon, Sep 18, 2023	19.14	19.37	18.92	19.21
2376	NASDAQ	BCML	Fri, Sep 15, 2023	19.38	19.55	19.04	19.11
2375	NASDAQ	BCML	Thu, Sep 14, 2023	18.88	19.54	18.74	19.38
2374	NASDAQ	BCML	Wed, Sep 13, 2023	18.86	18.86	18.70	18.79
2373	NASDAQ	BCML	Tue, Sep 12, 2023	18.84	19.19	18.84	19.12
2372	NASDAQ	BCML	Mon, Sep 11, 2023	19.04	19.04	19.04	19.04
2371	NASDAQ	BCML	Fri, Sep 8, 2023	19.01	19.14	18.90	18.90
2370	NASDAQ	BCML	Thu, Sep 7, 2023	19.00	19.32	18.65	18.88
2369	NASDAQ	BCML	Wed, Sep 6, 2023	18.90	19.28	18.90	19.05
2368	NASDAQ	BCML	Tue, Sep 5, 2023	19.63	19.68	19.02	19.05
2367	NASDAQ	BCML	Fri, Sep 1, 2023	18.97	19.75	18.97	19.63
2366	NASDAQ	BCML	Thu, Aug 31, 2023	19.14	19.36	18.96	19.27
2365	NASDAQ	BCML	Wed, Aug 30, 2023	19.40	19.60	19.02	19.14
2364	NASDAQ	BCML	Tue, Aug 29, 2023	19.39	19.59	19.39	19.45
2363	NASDAQ	BCML	Mon, Aug 28, 2023	19.23	19.63	19.23	19.39
2362	NASDAQ	BCML	Fri, Aug 25, 2023	19.50	19.60	19.21	19.35
2361	NASDAQ	BCML	Thu, Aug 24, 2023	19.06	19.69	19.06	19.46
2360	NASDAQ	BCML	Wed, Aug 23, 2023	18.76	19.29	18.58	19.15
2359	NASDAQ	BCML	Tue, Aug 22, 2023	18.99	19.12	18.67	18.84
2358	NASDAQ	BCML	Mon, Aug 21, 2023	19.54	19.66	19.10	19.12
2357	NASDAQ	BCML	Fri, Aug 18, 2023	19.01	19.78	18.48	19.68
2356	NASDAQ	BCML	Thu, Aug 17, 2023	19.01	19.18	18.85	19.17
2355	NASDAQ	BCML	Wed, Aug 16, 2023	18.58	19.26	18.58	18.96
2354	NASDAQ	BCML	Tue, Aug 15, 2023	19.10	19.23	18.98	19.17
2353	NASDAQ	BCML	Mon, Aug 14, 2023	20.00	20.00	19.01	19.29
2352	NASDAQ	BCML	Fri, Aug 11, 2023	20.10	20.21	19.93	20.12
2351	NASDAQ	BCML	Thu, Aug 10, 2023	20.32	20.32	20.04	20.23
2350	NASDAQ	BCML	Wed, Aug 9, 2023	20.33	20.53	20.07	20.43
2349	NASDAQ	BCML	Tue, Aug 8, 2023	20.02	20.56	19.81	20.49
2348	NASDAQ	BCML	Mon, Aug 7, 2023	20.09	20.41	20.07	20.31
2347	NASDAQ	BCML	Fri, Aug 4, 2023	20.30	20.30	20.07	20.25
2346	NASDAQ	BCML	Thu, Aug 3, 2023	19.75	20.09	19.73	20.03
2345	NASDAQ	BCML	Wed, Aug 2, 2023	19.73	19.98	19.53	19.92
2344	NASDAQ	BCML	Tue, Aug 1, 2023	20.15	20.15	19.66	19.82
2343	NASDAQ	BCML	Mon, Jul 31, 2023	19.95	20.31	19.82	20.16
2342	NASDAQ	BCML	Fri, Jul 28, 2023	19.66	20.00	19.66	19.96
2341	NASDAQ	BCML	Thu, Jul 27, 2023	19.04	19.90	19.00	19.63
2340	NASDAQ	BCML	Wed, Jul 26, 2023	18.60	19.34	18.60	19.24
2339	NASDAQ	BCML	Tue, Jul 25, 2023	18.29	18.50	18.05	18.32
2338	NASDAQ	BCML	Mon, Jul 24, 2023	18.02	18.36	18.01	18.36
2337	NASDAQ	BCML	Fri, Jul 21, 2023	18.48	18.48	17.96	18.08
2336	NASDAQ	BCML	Thu, Jul 20, 2023	18.46	18.65	18.28	18.51
2335	NASDAQ	BCML	Wed, Jul 19, 2023	18.50	18.63	18.11	18.43
2334	NASDAQ	BCML	Tue, Jul 18, 2023	17.53	18.26	17.53	18.02
2333	NASDAQ	BCML	Mon, Jul 17, 2023	17.10	17.82	17.10	17.71
2332	NASDAQ	BCML	Fri, Jul 14, 2023	17.38	17.38	16.76	17.10
2331	NASDAQ	BCML	Thu, Jul 13, 2023	16.99	17.35	16.57	17.35
2330	NASDAQ	BCML	Wed, Jul 12, 2023	16.88	17.00	16.71	16.93
2329	NASDAQ	BCML	Tue, Jul 11, 2023	17.00	17.00	16.64	16.69
2328	NASDAQ	BCML	Mon, Jul 10, 2023	16.80	17.28	16.78	16.90
2327	NASDAQ	BCML	Fri, Jul 7, 2023	16.43	16.94	16.43	16.86
2326	NASDAQ	BCML	Thu, Jul 6, 2023	16.74	16.74	16.28	16.44
2325	NASDAQ	BCML	Wed, Jul 5, 2023	16.63	16.95	16.63	16.79
2324	NASDAQ	BCML	Mon, Jul 3, 2023	16.75	16.83	16.59	16.67
2323	NASDAQ	BCML	Fri, Jun 30, 2023	17.09	17.09	16.63	16.68
2322	NASDAQ	BCML	Thu, Jun 29, 2023	17.02	17.27	16.96	17.12
2321	NASDAQ	BCML	Wed, Jun 28, 2023	16.83	17.10	16.73	16.89
2320	NASDAQ	BCML	Tue, Jun 27, 2023	17.01	17.14	16.69	16.91
2319	NASDAQ	BCML	Mon, Jun 26, 2023	17.36	17.45	17.18	17.18
2318	NASDAQ	BCML	Fri, Jun 23, 2023	17.52	17.65	16.63	17.41
2317	NASDAQ	BCML	Thu, Jun 22, 2023	17.87	17.87	17.57	17.69
2316	NASDAQ	BCML	Wed, Jun 21, 2023	18.15	18.21	17.98	18.01
2315	NASDAQ	BCML	Tue, Jun 20, 2023	18.48	18.52	18.11	18.17
2314	NASDAQ	BCML	Fri, Jun 16, 2023	17.13	18.53	16.69	18.53
2313	NASDAQ	BCML	Thu, Jun 15, 2023	16.90	17.06	16.66	16.98
2312	NASDAQ	BCML	Wed, Jun 14, 2023	17.49	17.49	16.77	17.06
2311	NASDAQ	BCML	Tue, Jun 13, 2023	17.14	17.31	16.88	17.13
2310	NASDAQ	BCML	Mon, Jun 12, 2023	17.39	17.57	16.97	17.06
2309	NASDAQ	BCML	Fri, Jun 9, 2023	17.22	17.60	17.22	17.47
2308	NASDAQ	BCML	Thu, Jun 8, 2023	17.84	17.84	17.45	17.59
2307	NASDAQ	BCML	Wed, Jun 7, 2023	17.42	17.95	17.42	17.92
2306	NASDAQ	BCML	Tue, Jun 6, 2023	16.54	17.39	16.54	17.32
2305	NASDAQ	BCML	Mon, Jun 5, 2023	16.93	16.97	16.39	16.62
2304	NASDAQ	BCML	Fri, Jun 2, 2023	16.27	17.00	15.96	16.95
2303	NASDAQ	BCML	Thu, Jun 1, 2023	16.33	16.50	15.92	16.02
2302	NASDAQ	BCML	Wed, May 31, 2023	15.89	16.46	15.89	16.21
2301	NASDAQ	BCML	Tue, May 30, 2023	16.06	16.43	16.06	16.26
2300	NASDAQ	BCML	Fri, May 26, 2023	16.08	16.30	16.03	16.14
2299	NASDAQ	BCML	Thu, May 25, 2023	16.40	16.51	16.01	16.01
2298	NASDAQ	BCML	Wed, May 24, 2023	16.45	16.75	16.37	16.48
2297	NASDAQ	BCML	Tue, May 23, 2023	15.75	16.74	15.75	16.45
2296	NASDAQ	BCML	Mon, May 22, 2023	15.90	16.30	15.83	16.11
2295	NASDAQ	BCML	Fri, May 19, 2023	15.84	16.01	15.58	15.75
2294	NASDAQ	BCML	Thu, May 18, 2023	15.65	15.84	15.31	15.63
2293	NASDAQ	BCML	Wed, May 17, 2023	15.30	15.73	15.29	15.62
2292	NASDAQ	BCML	Tue, May 16, 2023	15.02	15.23	15.02	15.10
2291	NASDAQ	BCML	Mon, May 15, 2023	15.03	15.37	15.03	15.05
2290	NASDAQ	BCML	Fri, May 12, 2023	15.05	15.18	15.03	15.13
2289	NASDAQ	BCML	Thu, May 11, 2023	15.08	15.47	15.07	15.25
2288	NASDAQ	BCML	Wed, May 10, 2023	15.50	15.50	15.03	15.24
2287	NASDAQ	BCML	Tue, May 9, 2023	15.33	15.42	15.10	15.39
2286	NASDAQ	BCML	Mon, May 8, 2023	15.94	15.94	15.28	15.35
2285	NASDAQ	BCML	Fri, May 5, 2023	15.71	16.18	15.68	15.89
2284	NASDAQ	BCML	Thu, May 4, 2023	15.73	15.85	15.45	15.72
2283	NASDAQ	BCML	Wed, May 3, 2023	15.73	16.74	15.73	15.87
2282	NASDAQ	BCML	Tue, May 2, 2023	16.42	16.90	15.59	15.66
2281	NASDAQ	BCML	Mon, May 1, 2023	16.90	16.90	16.36	16.40
2280	NASDAQ	BCML	Fri, Apr 28, 2023	16.37	17.23	16.31	16.68
2279	NASDAQ	BCML	Thu, Apr 27, 2023	16.21	16.53	15.68	16.31
2278	NASDAQ	BCML	Wed, Apr 26, 2023	15.93	16.25	15.72	16.10
2277	NASDAQ	BCML	Tue, Apr 25, 2023	16.47	16.47	15.96	15.96
2276	NASDAQ	BCML	Mon, Apr 24, 2023	16.29	17.01	16.23	16.59
2275	NASDAQ	BCML	Fri, Apr 21, 2023	16.52	16.92	16.16	16.16
2274	NASDAQ	BCML	Thu, Apr 20, 2023	16.71	17.17	16.47	16.63
2273	NASDAQ	BCML	Wed, Apr 19, 2023	16.55	17.06	16.55	16.88
2272	NASDAQ	BCML	Tue, Apr 18, 2023	16.93	16.97	16.53	16.71
2271	NASDAQ	BCML	Mon, Apr 17, 2023	16.36	16.91	16.17	16.79
2270	NASDAQ	BCML	Fri, Apr 14, 2023	16.83	16.95	16.30	16.34
2269	NASDAQ	BCML	Thu, Apr 13, 2023	16.79	17.00	16.58	16.70
2268	NASDAQ	BCML	Wed, Apr 12, 2023	16.56	16.88	16.56	16.74
2267	NASDAQ	BCML	Tue, Apr 11, 2023	16.38	16.85	16.31	16.61
2266	NASDAQ	BCML	Mon, Apr 10, 2023	16.49	16.64	16.34	16.37
2265	NASDAQ	BCML	Thu, Apr 6, 2023	16.64	16.69	16.45	16.55
2264	NASDAQ	BCML	Wed, Apr 5, 2023	16.36	16.61	16.36	16.50
2263	NASDAQ	BCML	Tue, Apr 4, 2023	16.55	16.72	16.42	16.50
2262	NASDAQ	BCML	Mon, Apr 3, 2023	16.96	17.08	16.49	16.63
2261	NASDAQ	BCML	Fri, Mar 31, 2023	16.91	17.08	16.82	17.08
2260	NASDAQ	BCML	Thu, Mar 30, 2023	17.22	17.23	16.81	16.88
2259	NASDAQ	BCML	Wed, Mar 29, 2023	17.38	17.38	17.15	17.25
2258	NASDAQ	BCML	Tue, Mar 28, 2023	17.67	17.69	17.14	17.33
2257	NASDAQ	BCML	Mon, Mar 27, 2023	17.67	17.94	17.63	17.75
2256	NASDAQ	BCML	Fri, Mar 24, 2023	17.06	17.47	17.01	17.38
2255	NASDAQ	BCML	Thu, Mar 23, 2023	17.68	17.74	17.11	17.21
2254	NASDAQ	BCML	Wed, Mar 22, 2023	18.49	18.49	17.31	17.46
2253	NASDAQ	BCML	Tue, Mar 21, 2023	18.34	18.92	18.00	18.30
2252	NASDAQ	BCML	Mon, Mar 20, 2023	17.95	18.47	17.66	18.02
2251	NASDAQ	BCML	Fri, Mar 17, 2023	17.76	17.84	17.55	17.75
2250	NASDAQ	BCML	Thu, Mar 16, 2023	16.93	18.34	16.66	17.91
2249	NASDAQ	BCML	Wed, Mar 15, 2023	16.75	17.72	16.75	17.25
2248	NASDAQ	BCML	Tue, Mar 14, 2023	17.99	19.00	16.87	17.09
2247	NASDAQ	BCML	Mon, Mar 13, 2023	18.08	18.08	16.94	17.18
2246	NASDAQ	BCML	Fri, Mar 10, 2023	19.02	19.02	18.19	18.37
2245	NASDAQ	BCML	Thu, Mar 9, 2023	19.71	19.87	19.08	19.24
2244	NASDAQ	BCML	Wed, Mar 8, 2023	19.76	20.14	19.76	19.88
2243	NASDAQ	BCML	Tue, Mar 7, 2023	20.00	20.36	19.81	19.98
2242	NASDAQ	BCML	Mon, Mar 6, 2023	20.02	20.05	19.61	20.02
2241	NASDAQ	BCML	Fri, Mar 3, 2023	20.18	20.29	20.04	20.29
2240	NASDAQ	BCML	Thu, Mar 2, 2023	20.52	20.52	19.93	20.10
2239	NASDAQ	BCML	Wed, Mar 1, 2023	20.53	20.81	19.67	20.54
2238	NASDAQ	BCML	Tue, Feb 28, 2023	20.43	20.99	20.43	20.53
2237	NASDAQ	BCML	Mon, Feb 27, 2023	19.95	20.62	19.95	20.46
2236	NASDAQ	BCML	Fri, Feb 24, 2023	19.52	19.80	19.42	19.80
2235	NASDAQ	BCML	Thu, Feb 23, 2023	19.79	19.79	19.59	19.62
2234	NASDAQ	BCML	Wed, Feb 22, 2023	19.62	19.79	19.49	19.56
2233	NASDAQ	BCML	Tue, Feb 21, 2023	19.98	20.14	19.64	19.76
2232	NASDAQ	BCML	Fri, Feb 17, 2023	19.99	20.11	19.88	19.99
2231	NASDAQ	BCML	Thu, Feb 16, 2023	19.70	20.11	19.70	19.88
2230	NASDAQ	BCML	Wed, Feb 15, 2023	19.74	20.09	19.74	20.00
2229	NASDAQ	BCML	Tue, Feb 14, 2023	19.81	19.95	19.00	19.74
2228	NASDAQ	BCML	Mon, Feb 13, 2023	20.27	20.34	19.82	19.98
2227	NASDAQ	BCML	Fri, Feb 10, 2023	20.50	20.50	20.08	20.18
2226	NASDAQ	BCML	Thu, Feb 9, 2023	20.75	20.75	20.41	20.46
2225	NASDAQ	BCML	Wed, Feb 8, 2023	20.88	21.05	20.67	20.67
2224	NASDAQ	BCML	Tue, Feb 7, 2023	20.59	21.00	20.35	20.83
2223	NASDAQ	BCML	Mon, Feb 6, 2023	21.00	21.07	20.68	20.80
2222	NASDAQ	BCML	Fri, Feb 3, 2023	20.90	20.94	20.63	20.86
2221	NASDAQ	BCML	Thu, Feb 2, 2023	20.78	20.91	20.57	20.89
2220	NASDAQ	BCML	Wed, Feb 1, 2023	20.13	20.81	20.08	20.64
2219	NASDAQ	BCML	Tue, Jan 31, 2023	19.50	20.25	19.47	20.11
2218	NASDAQ	BCML	Mon, Jan 30, 2023	19.22	19.75	19.15	19.54
2217	NASDAQ	BCML	Fri, Jan 27, 2023	19.59	19.59	18.85	19.32
2216	NASDAQ	BCML	Thu, Jan 26, 2023	18.97	19.23	18.90	19.04
2215	NASDAQ	BCML	Wed, Jan 25, 2023	18.86	19.20	18.76	19.20
2214	NASDAQ	BCML	Tue, Jan 24, 2023	19.06	19.12	18.76	19.01
2213	NASDAQ	BCML	Mon, Jan 23, 2023	19.27	19.28	18.96	19.10
2212	NASDAQ	BCML	Fri, Jan 20, 2023	19.12	19.14	19.00	19.14
2211	NASDAQ	BCML	Thu, Jan 19, 2023	18.86	19.02	18.73	19.00
2210	NASDAQ	BCML	Wed, Jan 18, 2023	19.59	19.59	18.93	18.93
2209	NASDAQ	BCML	Tue, Jan 17, 2023	19.70	19.70	19.38	19.49
2208	NASDAQ	BCML	Fri, Jan 13, 2023	19.33	19.61	19.29	19.61
2207	NASDAQ	BCML	Thu, Jan 12, 2023	19.20	19.74	19.20	19.48
2206	NASDAQ	BCML	Wed, Jan 11, 2023	19.16	19.24	19.04	19.20
2205	NASDAQ	BCML	Tue, Jan 10, 2023	18.96	19.29	18.85	19.14
2204	NASDAQ	BCML	Mon, Jan 9, 2023	18.89	19.10	18.85	18.99
2203	NASDAQ	BCML	Fri, Jan 6, 2023	18.89	19.04	18.68	18.99
2202	NASDAQ	BCML	Thu, Jan 5, 2023	18.88	18.92	18.62	18.72
2201	NASDAQ	BCML	Wed, Jan 4, 2023	19.13	19.13	18.89	18.89
2200	NASDAQ	BCML	Tue, Jan 3, 2023	19.06	19.13	18.90	18.98
2199	NASDAQ	BCML	Fri, Dec 30, 2022	19.08	19.18	18.98	18.98
2198	NASDAQ	BCML	Thu, Dec 29, 2022	18.84	19.13	18.42	19.03
2197	NASDAQ	BCML	Wed, Dec 28, 2022	18.90	19.00	18.65	18.68
2196	NASDAQ	BCML	Tue, Dec 27, 2022	18.95	19.05	18.91	19.03
2195	NASDAQ	BCML	Fri, Dec 23, 2022	18.90	19.13	18.90	18.91
2194	NASDAQ	BCML	Thu, Dec 22, 2022	18.89	18.98	18.61	18.81
2193	NASDAQ	BCML	Wed, Dec 21, 2022	18.81	19.14	18.81	19.02
2192	NASDAQ	BCML	Tue, Dec 20, 2022	18.82	19.13	18.73	18.76
2191	NASDAQ	BCML	Mon, Dec 19, 2022	19.18	19.36	18.82	18.86
2190	NASDAQ	BCML	Fri, Dec 16, 2022	18.33	19.32	18.33	19.32
2189	NASDAQ	BCML	Thu, Dec 15, 2022	18.75	18.75	18.42	18.58
2188	NASDAQ	BCML	Wed, Dec 14, 2022	19.28	19.29	18.79	18.90
2187	NASDAQ	BCML	Tue, Dec 13, 2022	19.09	19.54	18.96	19.42
2186	NASDAQ	BCML	Mon, Dec 12, 2022	18.60	19.03	18.51	18.93
2185	NASDAQ	BCML	Fri, Dec 9, 2022	18.89	18.89	18.44	18.68
2184	NASDAQ	BCML	Thu, Dec 8, 2022	19.63	19.63	18.76	18.84
2183	NASDAQ	BCML	Wed, Dec 7, 2022	18.79	19.19	18.69	18.85
2182	NASDAQ	BCML	Tue, Dec 6, 2022	18.95	18.95	18.63	18.78
2181	NASDAQ	BCML	Mon, Dec 5, 2022	19.18	19.18	18.73	18.86
2180	NASDAQ	BCML	Fri, Dec 2, 2022	18.98	19.24	18.85	19.10
2179	NASDAQ	BCML	Thu, Dec 1, 2022	18.87	19.06	18.53	19.00
2178	NASDAQ	BCML	Wed, Nov 30, 2022	18.35	18.96	18.35	18.96
2177	NASDAQ	BCML	Tue, Nov 29, 2022	19.02	19.02	18.48	18.55
2176	NASDAQ	BCML	Mon, Nov 28, 2022	19.44	19.44	18.67	18.95
2175	NASDAQ	BCML	Fri, Nov 25, 2022	19.39	19.44	19.23	19.44
2174	NASDAQ	BCML	Wed, Nov 23, 2022	19.67	19.67	19.18	19.30
2173	NASDAQ	BCML	Tue, Nov 22, 2022	19.35	19.69	18.90	19.58
2172	NASDAQ	BCML	Mon, Nov 21, 2022	19.08	19.36	18.97	19.18
2171	NASDAQ	BCML	Fri, Nov 18, 2022	18.94	19.23	18.89	19.04
2170	NASDAQ	BCML	Thu, Nov 17, 2022	18.70	18.84	18.20	18.72
2169	NASDAQ	BCML	Wed, Nov 16, 2022	18.92	18.98	18.52	18.66
2168	NASDAQ	BCML	Tue, Nov 15, 2022	18.92	19.12	18.50	18.81
2167	NASDAQ	BCML	Mon, Nov 14, 2022	19.16	19.16	18.68	18.68
2166	NASDAQ	BCML	Fri, Nov 11, 2022	19.36	19.39	18.99	19.12
2165	NASDAQ	BCML	Thu, Nov 10, 2022	19.25	19.73	19.21	19.46
2164	NASDAQ	BCML	Wed, Nov 9, 2022	19.24	19.24	18.91	19.06
2163	NASDAQ	BCML	Tue, Nov 8, 2022	19.08	19.47	19.08	19.24
2162	NASDAQ	BCML	Mon, Nov 7, 2022	19.34	19.44	19.07	19.20
2161	NASDAQ	BCML	Fri, Nov 4, 2022	19.19	19.38	19.11	19.28
2160	NASDAQ	BCML	Thu, Nov 3, 2022	19.15	19.15	18.95	19.09
2159	NASDAQ	BCML	Wed, Nov 2, 2022	19.17	19.66	19.00	19.16
2158	NASDAQ	BCML	Tue, Nov 1, 2022	19.15	19.31	19.00	19.25
2157	NASDAQ	BCML	Mon, Oct 31, 2022	19.31	19.35	19.09	19.23
2156	NASDAQ	BCML	Fri, Oct 28, 2022	19.24	19.40	19.00	19.30
2155	NASDAQ	BCML	Thu, Oct 27, 2022	19.35	19.40	18.87	19.05
2154	NASDAQ	BCML	Wed, Oct 26, 2022	18.80	19.24	18.09	19.17
2153	NASDAQ	BCML	Tue, Oct 25, 2022	18.30	18.98	17.93	18.89
2152	NASDAQ	BCML	Mon, Oct 24, 2022	17.79	18.25	17.63	18.20
2151	NASDAQ	BCML	Fri, Oct 21, 2022	19.48	19.48	17.80	17.89
2150	NASDAQ	BCML	Thu, Oct 20, 2022	18.73	18.88	18.36	18.55
2149	NASDAQ	BCML	Wed, Oct 19, 2022	18.72	18.73	18.25	18.60
2148	NASDAQ	BCML	Tue, Oct 18, 2022	18.87	18.95	18.52	18.70
2147	NASDAQ	BCML	Mon, Oct 17, 2022	18.90	19.03	18.58	18.66
2146	NASDAQ	BCML	Fri, Oct 14, 2022	18.95	18.96	18.54	18.67
2145	NASDAQ	BCML	Thu, Oct 13, 2022	17.91	18.85	17.91	18.79
2144	NASDAQ	BCML	Wed, Oct 12, 2022	17.77	18.09	17.63	18.04
2143	NASDAQ	BCML	Tue, Oct 11, 2022	17.62	17.84	17.52	17.73
2142	NASDAQ	BCML	Mon, Oct 10, 2022	17.63	17.88	17.61	17.63
2141	NASDAQ	BCML	Fri, Oct 7, 2022	17.91	18.24	17.57	17.62
2140	NASDAQ	BCML	Thu, Oct 6, 2022	18.00	18.06	17.80	18.01
2139	NASDAQ	BCML	Wed, Oct 5, 2022	17.89	18.02	17.83	17.97
2138	NASDAQ	BCML	Tue, Oct 4, 2022	17.79	18.13	17.79	18.09
2137	NASDAQ	BCML	Mon, Oct 3, 2022	17.83	17.88	17.61	17.68
2136	NASDAQ	BCML	Fri, Sep 30, 2022	17.99	17.99	17.56	17.58
2135	NASDAQ	BCML	Thu, Sep 29, 2022	17.99	17.99	17.78	17.93
2134	NASDAQ	BCML	Wed, Sep 28, 2022	18.08	18.30	18.08	18.14
2133	NASDAQ	BCML	Tue, Sep 27, 2022	18.30	18.30	18.02	18.03
2132	NASDAQ	BCML	Mon, Sep 26, 2022	18.30	18.43	18.21	18.25
2131	NASDAQ	BCML	Fri, Sep 23, 2022	18.17	18.41	18.17	18.31
2130	NASDAQ	BCML	Thu, Sep 22, 2022	18.47	18.59	18.24	18.52
2129	NASDAQ	BCML	Wed, Sep 21, 2022	19.08	19.08	18.64	18.68
2128	NASDAQ	BCML	Tue, Sep 20, 2022	18.93	19.41	18.76	18.94
2127	NASDAQ	BCML	Mon, Sep 19, 2022	18.77	19.00	18.70	18.94
2126	NASDAQ	BCML	Fri, Sep 16, 2022	18.54	18.69	18.26	18.66
2125	NASDAQ	BCML	Thu, Sep 15, 2022	18.49	18.93	18.49	18.68
2124	NASDAQ	BCML	Wed, Sep 14, 2022	18.44	19.03	18.44	18.61
2123	NASDAQ	BCML	Tue, Sep 13, 2022	19.04	19.04	18.58	18.65
2122	NASDAQ	BCML	Mon, Sep 12, 2022	19.04	19.12	19.00	19.08
2121	NASDAQ	BCML	Fri, Sep 9, 2022	19.07	19.60	18.76	19.00
2120	NASDAQ	BCML	Thu, Sep 8, 2022	18.53	19.03	18.34	18.84
2119	NASDAQ	BCML	Wed, Sep 7, 2022	18.48	18.79	18.45	18.57
2118	NASDAQ	BCML	Tue, Sep 6, 2022	18.69	18.69	18.32	18.43
2117	NASDAQ	BCML	Fri, Sep 2, 2022	18.53	18.83	18.52	18.70
2116	NASDAQ	BCML	Thu, Sep 1, 2022	18.48	18.66	18.36	18.37
2115	NASDAQ	BCML	Wed, Aug 31, 2022	18.77	18.77	18.41	18.61
2114	NASDAQ	BCML	Tue, Aug 30, 2022	19.02	19.02	18.56	18.63
2113	NASDAQ	BCML	Mon, Aug 29, 2022	19.08	19.24	18.80	18.93
2112	NASDAQ	BCML	Fri, Aug 26, 2022	19.46	19.51	19.14	19.25
2111	NASDAQ	BCML	Thu, Aug 25, 2022	18.98	19.42	18.26	19.42
2110	NASDAQ	BCML	Wed, Aug 24, 2022	19.22	19.30	19.01	19.06
2109	NASDAQ	BCML	Tue, Aug 23, 2022	19.30	19.44	19.23	19.27
2108	NASDAQ	BCML	Mon, Aug 22, 2022	19.54	19.60	19.24	19.35
2107	NASDAQ	BCML	Fri, Aug 19, 2022	19.47	19.77	19.29	19.69
2106	NASDAQ	BCML	Thu, Aug 18, 2022	19.73	19.73	19.38	19.65
2105	NASDAQ	BCML	Wed, Aug 17, 2022	19.84	19.84	19.42	19.61
2104	NASDAQ	BCML	Tue, Aug 16, 2022	19.52	19.83	19.42	19.72
2103	NASDAQ	BCML	Mon, Aug 15, 2022	19.26	19.59	19.26	19.59
2102	NASDAQ	BCML	Fri, Aug 12, 2022	19.38	19.48	19.35	19.48
2101	NASDAQ	BCML	Thu, Aug 11, 2022	19.47	19.48	19.24	19.26
2100	NASDAQ	BCML	Wed, Aug 10, 2022	19.58	19.81	19.23	19.28
2099	NASDAQ	BCML	Tue, Aug 9, 2022	19.37	19.48	19.21	19.37
2098	NASDAQ	BCML	Mon, Aug 8, 2022	19.36	19.36	19.18	19.24
2097	NASDAQ	BCML	Fri, Aug 5, 2022	18.73	19.20	18.26	19.14
2096	NASDAQ	BCML	Thu, Aug 4, 2022	18.96	19.18	18.87	18.88
2095	NASDAQ	BCML	Wed, Aug 3, 2022	19.07	19.19	19.06	19.08
2094	NASDAQ	BCML	Tue, Aug 2, 2022	19.52	19.52	18.96	19.14
2093	NASDAQ	BCML	Mon, Aug 1, 2022	19.48	19.65	19.02	19.52
2092	NASDAQ	BCML	Fri, Jul 29, 2022	19.10	19.81	18.92	19.59
2091	NASDAQ	BCML	Thu, Jul 28, 2022	19.08	19.10	18.79	18.93
2090	NASDAQ	BCML	Wed, Jul 27, 2022	19.05	19.12	18.92	19.04
2089	NASDAQ	BCML	Tue, Jul 26, 2022	19.02	19.13	18.90	18.92
2088	NASDAQ	BCML	Mon, Jul 25, 2022	19.15	19.25	18.92	19.06
2087	NASDAQ	BCML	Fri, Jul 22, 2022	20.74	21.08	18.60	19.08
2086	NASDAQ	BCML	Thu, Jul 21, 2022	20.80	21.22	20.71	20.90
2085	NASDAQ	BCML	Wed, Jul 20, 2022	20.78	21.20	20.70	20.90
2084	NASDAQ	BCML	Tue, Jul 19, 2022	21.00	21.12	20.75	20.80
2083	NASDAQ	BCML	Mon, Jul 18, 2022	20.66	20.99	20.50	20.70
2082	NASDAQ	BCML	Fri, Jul 15, 2022	20.30	20.67	19.98	20.61
2081	NASDAQ	BCML	Thu, Jul 14, 2022	20.15	20.16	19.77	20.04
2080	NASDAQ	BCML	Wed, Jul 13, 2022	20.58	20.65	20.39	20.41
2079	NASDAQ	BCML	Tue, Jul 12, 2022	20.66	20.92	20.66	20.79
2078	NASDAQ	BCML	Mon, Jul 11, 2022	20.80	20.97	20.63	20.70
2077	NASDAQ	BCML	Fri, Jul 8, 2022	20.70	21.08	20.51	20.80
2076	NASDAQ	BCML	Thu, Jul 7, 2022	20.70	20.97	20.60	20.65
2075	NASDAQ	BCML	Wed, Jul 6, 2022	20.70	21.02	20.58	20.67
2074	NASDAQ	BCML	Tue, Jul 5, 2022	20.64	20.87	20.32	20.83
2073	NASDAQ	BCML	Fri, Jul 1, 2022	20.76	21.05	20.45	20.98
2072	NASDAQ	BCML	Thu, Jun 30, 2022	20.52	20.74	20.34	20.68
2071	NASDAQ	BCML	Wed, Jun 29, 2022	21.02	21.39	20.57	20.65
2070	NASDAQ	BCML	Tue, Jun 28, 2022	21.17	21.39	21.00	21.07
2069	NASDAQ	BCML	Mon, Jun 27, 2022	20.36	21.24	20.19	21.11
2068	NASDAQ	BCML	Fri, Jun 24, 2022	21.09	21.51	20.14	20.15
2067	NASDAQ	BCML	Thu, Jun 23, 2022	21.52	21.57	20.88	20.92
2066	NASDAQ	BCML	Wed, Jun 22, 2022	21.68	21.90	21.36	21.36
2065	NASDAQ	BCML	Tue, Jun 21, 2022	21.64	22.20	21.50	21.74
2064	NASDAQ	BCML	Fri, Jun 17, 2022	21.45	22.01	21.16	21.49
2063	NASDAQ	BCML	Thu, Jun 16, 2022	21.75	21.96	21.15	21.30
2062	NASDAQ	BCML	Wed, Jun 15, 2022	21.70	22.29	21.54	22.04
2061	NASDAQ	BCML	Tue, Jun 14, 2022	21.03	21.65	21.03	21.52
2060	NASDAQ	BCML	Mon, Jun 13, 2022	21.68	21.74	20.96	21.03
2059	NASDAQ	BCML	Fri, Jun 10, 2022	22.16	22.36	21.88	22.02
2058	NASDAQ	BCML	Thu, Jun 9, 2022	22.76	22.98	22.42	22.45
2057	NASDAQ	BCML	Wed, Jun 8, 2022	22.91	22.99	22.48	22.91
2056	NASDAQ	BCML	Tue, Jun 7, 2022	23.11	23.11	22.35	22.83
2055	NASDAQ	BCML	Mon, Jun 6, 2022	23.37	23.39	23.05	23.14
2054	NASDAQ	BCML	Fri, Jun 3, 2022	23.23	23.28	23.10	23.19
2053	NASDAQ	BCML	Thu, Jun 2, 2022	23.23	23.54	23.08	23.34
2052	NASDAQ	BCML	Wed, Jun 1, 2022	23.08	23.43	23.00	23.32
2051	NASDAQ	BCML	Tue, May 31, 2022	23.14	23.33	22.83	23.17
2050	NASDAQ	BCML	Fri, May 27, 2022	22.74	23.30	22.74	23.17
2049	NASDAQ	BCML	Thu, May 26, 2022	22.30	22.90	22.08	22.60
2048	NASDAQ	BCML	Wed, May 25, 2022	21.90	22.35	21.86	22.17
2047	NASDAQ	BCML	Tue, May 24, 2022	22.12	22.12	21.48	21.81
2046	NASDAQ	BCML	Mon, May 23, 2022	21.65	22.42	21.64	22.20
2045	NASDAQ	BCML	Fri, May 20, 2022	21.70	21.90	21.20	21.52
2044	NASDAQ	BCML	Thu, May 19, 2022	22.12	22.26	21.68	21.68
2043	NASDAQ	BCML	Wed, May 18, 2022	22.78	22.85	22.25	22.34
2042	NASDAQ	BCML	Tue, May 17, 2022	22.10	22.85	22.10	22.80
2041	NASDAQ	BCML	Mon, May 16, 2022	21.68	21.88	21.53	21.88
2040	NASDAQ	BCML	Fri, May 13, 2022	21.48	21.91	21.48	21.87
2039	NASDAQ	BCML	Thu, May 12, 2022	21.40	21.50	21.20	21.47
2038	NASDAQ	BCML	Wed, May 11, 2022	21.02	21.50	20.89	21.40
2037	NASDAQ	BCML	Tue, May 10, 2022	21.67	21.84	20.79	20.89
2036	NASDAQ	BCML	Mon, May 9, 2022	22.08	22.08	21.47	21.68
2035	NASDAQ	BCML	Fri, May 6, 2022	22.27	22.47	22.11	22.27
2034	NASDAQ	BCML	Thu, May 5, 2022	22.52	22.58	22.34	22.40
2033	NASDAQ	BCML	Wed, May 4, 2022	22.53	22.58	22.26	22.55
2032	NASDAQ	BCML	Tue, May 3, 2022	22.37	22.59	22.21	22.57
2031	NASDAQ	BCML	Mon, May 2, 2022	22.72	22.82	22.07	22.26
2030	NASDAQ	BCML	Fri, Apr 29, 2022	23.00	23.00	22.35	22.65
2029	NASDAQ	BCML	Thu, Apr 28, 2022	23.14	23.21	22.83	23.08
2028	NASDAQ	BCML	Wed, Apr 27, 2022	22.82	23.02	22.67	23.02
2027	NASDAQ	BCML	Tue, Apr 26, 2022	23.25	23.34	22.51	22.75
2026	NASDAQ	BCML	Mon, Apr 25, 2022	22.92	23.39	22.76	23.29
2025	NASDAQ	BCML	Fri, Apr 22, 2022	22.78	23.00	22.77	22.99
2024	NASDAQ	BCML	Thu, Apr 21, 2022	22.65	22.93	22.63	22.66
2023	NASDAQ	BCML	Wed, Apr 20, 2022	22.41	22.65	22.41	22.65
2022	NASDAQ	BCML	Tue, Apr 19, 2022	21.47	22.28	21.47	22.27
2021	NASDAQ	BCML	Mon, Apr 18, 2022	21.69	21.77	21.32	21.42
2020	NASDAQ	BCML	Thu, Apr 14, 2022	21.66	21.80	21.55	21.69
2019	NASDAQ	BCML	Wed, Apr 13, 2022	21.50	21.75	21.44	21.65
2018	NASDAQ	BCML	Tue, Apr 12, 2022	21.57	21.85	21.54	21.61
2017	NASDAQ	BCML	Mon, Apr 11, 2022	21.52	21.84	21.52	21.63
2016	NASDAQ	BCML	Fri, Apr 8, 2022	21.50	21.70	21.44	21.65
2015	NASDAQ	BCML	Thu, Apr 7, 2022	21.40	21.68	21.25	21.49
2014	NASDAQ	BCML	Wed, Apr 6, 2022	21.69	21.87	21.54	21.55
2013	NASDAQ	BCML	Tue, Apr 5, 2022	21.95	21.95	21.68	21.79
2012	NASDAQ	BCML	Mon, Apr 4, 2022	21.94	21.98	21.79	21.85
2011	NASDAQ	BCML	Fri, Apr 1, 2022	21.77	22.10	21.77	21.86
2010	NASDAQ	BCML	Thu, Mar 31, 2022	23.52	23.52	21.76	21.77
2009	NASDAQ	BCML	Wed, Mar 30, 2022	22.30	22.30	21.82	21.97
2008	NASDAQ	BCML	Tue, Mar 29, 2022	22.41	22.45	22.23	22.23
2007	NASDAQ	BCML	Mon, Mar 28, 2022	22.25	22.57	22.24	22.34
2006	NASDAQ	BCML	Fri, Mar 25, 2022	22.28	22.56	22.24	22.34
2005	NASDAQ	BCML	Thu, Mar 24, 2022	22.20	22.31	22.01	22.19
2004	NASDAQ	BCML	Wed, Mar 23, 2022	22.29	22.29	22.19	22.20
2003	NASDAQ	BCML	Tue, Mar 22, 2022	22.28	22.48	22.27	22.31
2002	NASDAQ	BCML	Mon, Mar 21, 2022	22.12	22.29	22.12	22.23
2001	NASDAQ	BCML	Fri, Mar 18, 2022	22.23	22.30	21.88	22.11
2000	NASDAQ	BCML	Thu, Mar 17, 2022	22.29	22.44	22.17	22.28
1999	NASDAQ	BCML	Wed, Mar 16, 2022	22.31	22.37	22.15	22.37
1998	NASDAQ	BCML	Tue, Mar 15, 2022	22.25	22.30	22.02	22.14
1997	NASDAQ	BCML	Mon, Mar 14, 2022	22.35	22.43	22.11	22.21
1996	NASDAQ	BCML	Fri, Mar 11, 2022	22.30	22.35	22.15	22.29
1995	NASDAQ	BCML	Thu, Mar 10, 2022	21.58	22.28	21.58	22.23
1994	NASDAQ	BCML	Wed, Mar 9, 2022	22.18	22.25	21.80	21.82
1993	NASDAQ	BCML	Tue, Mar 8, 2022	21.80	22.28	21.75	21.85
1992	NASDAQ	BCML	Mon, Mar 7, 2022	22.34	22.48	21.75	21.85
1991	NASDAQ	BCML	Fri, Mar 4, 2022	22.21	22.47	22.00	22.45
1990	NASDAQ	BCML	Thu, Mar 3, 2022	22.39	22.41	22.25	22.39
1989	NASDAQ	BCML	Wed, Mar 2, 2022	22.24	22.50	22.24	22.26
1988	NASDAQ	BCML	Tue, Mar 1, 2022	22.49	22.65	22.07	22.23
1987	NASDAQ	BCML	Mon, Feb 28, 2022	21.99	22.46	21.99	22.46
1986	NASDAQ	BCML	Fri, Feb 25, 2022	22.02	22.25	21.61	22.25
1985	NASDAQ	BCML	Thu, Feb 24, 2022	22.25	22.27	21.52	21.92
1984	NASDAQ	BCML	Wed, Feb 23, 2022	22.50	22.63	22.25	22.26
1983	NASDAQ	BCML	Tue, Feb 22, 2022	22.69	22.72	22.45	22.59
1982	NASDAQ	BCML	Fri, Feb 18, 2022	22.52	22.73	22.32	22.59
1981	NASDAQ	BCML	Thu, Feb 17, 2022	22.31	22.50	22.25	22.45
1980	NASDAQ	BCML	Wed, Feb 16, 2022	22.45	22.54	22.12	22.54
1979	NASDAQ	BCML	Tue, Feb 15, 2022	22.37	22.51	22.35	22.44
1978	NASDAQ	BCML	Mon, Feb 14, 2022	22.49	22.69	22.25	22.25
1977	NASDAQ	BCML	Fri, Feb 11, 2022	22.36	22.42	22.20	22.26
1976	NASDAQ	BCML	Thu, Feb 10, 2022	22.35	22.37	22.09	22.28
1975	NASDAQ	BCML	Wed, Feb 9, 2022	22.39	22.66	21.89	22.27
1974	NASDAQ	BCML	Tue, Feb 8, 2022	22.51	22.71	22.12	22.30
1973	NASDAQ	BCML	Mon, Feb 7, 2022	22.17	22.33	21.75	22.20
1972	NASDAQ	BCML	Fri, Feb 4, 2022	21.99	22.64	21.63	21.90
1971	NASDAQ	BCML	Thu, Feb 3, 2022	21.20	22.00	20.84	21.90
1970	NASDAQ	BCML	Wed, Feb 2, 2022	20.59	21.20	20.36	21.20
1969	NASDAQ	BCML	Tue, Feb 1, 2022	20.81	21.20	20.22	21.15
1968	NASDAQ	BCML	Mon, Jan 31, 2022	20.90	20.90	20.58	20.80
1967	NASDAQ	BCML	Fri, Jan 28, 2022	19.95	21.17	19.81	21.17
1966	NASDAQ	BCML	Thu, Jan 27, 2022	19.69	20.40	19.54	20.40
1965	NASDAQ	BCML	Wed, Jan 26, 2022	19.80	19.95	19.39	19.39
1964	NASDAQ	BCML	Tue, Jan 25, 2022	19.67	19.71	19.50	19.62
1963	NASDAQ	BCML	Mon, Jan 24, 2022	19.80	19.82	19.59	19.60
1962	NASDAQ	BCML	Fri, Jan 21, 2022	19.83	19.99	19.83	19.87
1961	NASDAQ	BCML	Thu, Jan 20, 2022	20.00	20.00	19.82	19.90
1960	NASDAQ	BCML	Wed, Jan 19, 2022	19.90	20.10	19.83	19.99
1959	NASDAQ	BCML	Tue, Jan 18, 2022	19.93	20.36	19.84	19.91
1958	NASDAQ	BCML	Fri, Jan 14, 2022	19.89	19.95	19.80	19.90
1957	NASDAQ	BCML	Thu, Jan 13, 2022	19.75	19.90	19.75	19.83
1956	NASDAQ	BCML	Wed, Jan 12, 2022	19.90	19.90	19.70	19.70
1955	NASDAQ	BCML	Tue, Jan 11, 2022	19.69	19.90	19.69	19.89
1954	NASDAQ	BCML	Mon, Jan 10, 2022	19.49	19.68	19.35	19.62
1953	NASDAQ	BCML	Fri, Jan 7, 2022	19.50	19.50	19.05	19.39
1952	NASDAQ	BCML	Thu, Jan 6, 2022	19.40	19.50	19.26	19.33
1951	NASDAQ	BCML	Wed, Jan 5, 2022	19.09	19.46	19.00	19.33
1950	NASDAQ	BCML	Tue, Jan 4, 2022	18.99	19.16	18.94	19.10
1949	NASDAQ	BCML	Mon, Jan 3, 2022	18.89	18.98	18.79	18.79
1948	NASDAQ	BCML	Fri, Dec 31, 2021	19.10	19.10	18.68	18.76
1947	NASDAQ	BCML	Thu, Dec 30, 2021	19.08	19.20	18.91	19.01
1946	NASDAQ	BCML	Wed, Dec 29, 2021	19.15	19.15	18.82	18.89
1945	NASDAQ	BCML	Tue, Dec 28, 2021	18.95	19.30	18.80	19.15
1944	NASDAQ	BCML	Mon, Dec 27, 2021	18.26	19.32	18.26	19.00
1943	NASDAQ	BCML	Thu, Dec 23, 2021	18.49	18.73	18.41	18.41
1942	NASDAQ	BCML	Wed, Dec 22, 2021	18.33	18.52	18.25	18.25
1941	NASDAQ	BCML	Tue, Dec 21, 2021	18.31	18.53	18.25	18.25
1940	NASDAQ	BCML	Mon, Dec 20, 2021	18.40	18.66	17.96	18.25
1939	NASDAQ	BCML	Fri, Dec 17, 2021	18.75	18.83	18.43	18.50
1938	NASDAQ	BCML	Thu, Dec 16, 2021	18.45	19.02	18.45	18.50
1937	NASDAQ	BCML	Wed, Dec 15, 2021	18.26	18.71	18.16	18.24
1936	NASDAQ	BCML	Tue, Dec 14, 2021	18.07	18.30	18.07	18.25
1935	NASDAQ	BCML	Mon, Dec 13, 2021	18.18	18.25	18.16	18.24
1934	NASDAQ	BCML	Fri, Dec 10, 2021	18.16	18.42	17.81	18.42
1933	NASDAQ	BCML	Thu, Dec 9, 2021	18.22	18.23	17.60	17.88
1932	NASDAQ	BCML	Wed, Dec 8, 2021	18.73	18.97	18.11	18.22
1931	NASDAQ	BCML	Tue, Dec 7, 2021	18.41	18.61	18.35	18.61
1930	NASDAQ	BCML	Mon, Dec 6, 2021	18.56	18.74	18.02	18.40
1929	NASDAQ	BCML	Fri, Dec 3, 2021	18.50	18.66	18.37	18.56
1928	NASDAQ	BCML	Thu, Dec 2, 2021	18.60	18.63	18.16	18.58
1927	NASDAQ	BCML	Wed, Dec 1, 2021	17.60	19.11	17.60	18.49
1926	NASDAQ	BCML	Tue, Nov 30, 2021	18.18	18.85	17.81	18.21
1925	NASDAQ	BCML	Mon, Nov 29, 2021	19.24	19.24	18.17	18.40
1924	NASDAQ	BCML	Fri, Nov 26, 2021	19.17	19.50	19.05	19.21
1923	NASDAQ	BCML	Wed, Nov 24, 2021	19.26	19.68	19.26	19.44
1922	NASDAQ	BCML	Tue, Nov 23, 2021	19.34	19.46	19.20	19.29
1921	NASDAQ	BCML	Mon, Nov 22, 2021	19.22	19.50	18.28	19.47
1920	NASDAQ	BCML	Fri, Nov 19, 2021	19.20	19.29	19.06	19.29
1919	NASDAQ	BCML	Thu, Nov 18, 2021	19.42	19.42	19.42	19.42
1918	NASDAQ	BCML	Wed, Nov 17, 2021	19.10	19.24	18.65	19.24
1917	NASDAQ	BCML	Tue, Nov 16, 2021	19.18	19.18	19.18	19.18
1916	NASDAQ	BCML	Mon, Nov 15, 2021	19.59	19.59	19.33	19.33
1915	NASDAQ	BCML	Fri, Nov 12, 2021	19.65	19.65	19.32	19.55
1914	NASDAQ	BCML	Thu, Nov 11, 2021	19.46	19.56	19.34	19.47
1913	NASDAQ	BCML	Wed, Nov 10, 2021	19.33	19.50	19.33	19.50
1912	NASDAQ	BCML	Tue, Nov 9, 2021	19.48	19.60	19.13	19.35
1911	NASDAQ	BCML	Mon, Nov 8, 2021	19.52	19.52	19.04	19.43
1910	NASDAQ	BCML	Fri, Nov 5, 2021	19.30	19.60	19.18	19.27
1909	NASDAQ	BCML	Thu, Nov 4, 2021	19.31	19.32	19.16	19.19
1908	NASDAQ	BCML	Wed, Nov 3, 2021	19.26	19.39	19.25	19.33
1907	NASDAQ	BCML	Tue, Nov 2, 2021	19.23	19.23	19.04	19.20
1906	NASDAQ	BCML	Mon, Nov 1, 2021	18.80	19.34	18.80	19.34
1905	NASDAQ	BCML	Fri, Oct 29, 2021	18.75	18.92	18.45	18.89
1904	NASDAQ	BCML	Thu, Oct 28, 2021	18.57	18.60	18.30	18.57
1903	NASDAQ	BCML	Wed, Oct 27, 2021	18.40	18.53	18.29	18.40
1902	NASDAQ	BCML	Tue, Oct 26, 2021	18.42	18.45	18.21	18.41
1901	NASDAQ	BCML	Mon, Oct 25, 2021	18.29	18.45	18.08	18.45
1900	NASDAQ	BCML	Fri, Oct 22, 2021	18.39	18.56	18.37	18.40
1899	NASDAQ	BCML	Thu, Oct 21, 2021	18.48	18.48	18.40	18.45
1898	NASDAQ	BCML	Wed, Oct 20, 2021	18.44	18.49	18.38	18.49
1897	NASDAQ	BCML	Tue, Oct 19, 2021	18.44	18.44	18.37	18.40
1896	NASDAQ	BCML	Mon, Oct 18, 2021	18.46	18.55	18.40	18.40
1895	NASDAQ	BCML	Fri, Oct 15, 2021	18.54	18.95	18.38	18.55
1894	NASDAQ	BCML	Thu, Oct 14, 2021	18.60	18.71	18.41	18.53
1893	NASDAQ	BCML	Wed, Oct 13, 2021	18.43	19.25	18.31	18.54
1892	NASDAQ	BCML	Tue, Oct 12, 2021	18.70	19.01	18.26	18.26
1891	NASDAQ	BCML	Mon, Oct 11, 2021	18.83	19.02	18.52	18.52
1890	NASDAQ	BCML	Fri, Oct 8, 2021	18.56	18.91	18.26	18.91
1889	NASDAQ	BCML	Thu, Oct 7, 2021	18.41	18.81	18.41	18.81
1888	NASDAQ	BCML	Wed, Oct 6, 2021	18.91	19.00	18.49	18.65
1887	NASDAQ	BCML	Tue, Oct 5, 2021	18.75	18.88	18.56	18.88
1886	NASDAQ	BCML	Mon, Oct 4, 2021	18.71	19.10	18.45	18.74
1885	NASDAQ	BCML	Fri, Oct 1, 2021	18.50	19.00	18.42	18.42
1884	NASDAQ	BCML	Thu, Sep 30, 2021	18.55	18.60	18.17	18.60
1883	NASDAQ	BCML	Wed, Sep 29, 2021	18.47	18.60	18.43	18.43
1882	NASDAQ	BCML	Tue, Sep 28, 2021	17.97	18.50	17.97	18.46
1881	NASDAQ	BCML	Mon, Sep 27, 2021	18.44	18.44	18.19	18.30
1880	NASDAQ	BCML	Fri, Sep 24, 2021	18.33	18.56	18.33	18.56
1879	NASDAQ	BCML	Thu, Sep 23, 2021	18.29	18.53	18.22	18.53
1878	NASDAQ	BCML	Wed, Sep 22, 2021	18.06	18.41	18.00	18.37
1877	NASDAQ	BCML	Tue, Sep 21, 2021	17.70	18.23	17.70	17.91
1876	NASDAQ	BCML	Mon, Sep 20, 2021	18.09	18.20	18.01	18.20
1875	NASDAQ	BCML	Fri, Sep 17, 2021	18.25	18.37	18.24	18.30
1874	NASDAQ	BCML	Thu, Sep 16, 2021	18.28	18.38	18.16	18.38
1873	NASDAQ	BCML	Wed, Sep 15, 2021	18.11	18.29	18.01	18.26
1872	NASDAQ	BCML	Tue, Sep 14, 2021	18.05	18.50	17.91	18.29
1871	NASDAQ	BCML	Mon, Sep 13, 2021	18.01	18.20	17.92	17.92
1870	NASDAQ	BCML	Fri, Sep 10, 2021	17.70	18.10	17.70	18.02
1869	NASDAQ	BCML	Thu, Sep 9, 2021	17.56	17.75	17.51	17.64
1868	NASDAQ	BCML	Wed, Sep 8, 2021	17.44	17.88	17.40	17.70
1867	NASDAQ	BCML	Tue, Sep 7, 2021	17.48	17.48	17.11	17.20
1866	NASDAQ	BCML	Fri, Sep 3, 2021	17.50	17.83	17.28	17.28
1865	NASDAQ	BCML	Thu, Sep 2, 2021	17.37	17.49	17.26	17.41
1864	NASDAQ	BCML	Wed, Sep 1, 2021	17.33	17.38	17.24	17.37
1863	NASDAQ	BCML	Tue, Aug 31, 2021	17.40	17.40	17.11	17.31
1862	NASDAQ	BCML	Mon, Aug 30, 2021	17.25	17.25	17.19	17.20
1861	NASDAQ	BCML	Fri, Aug 27, 2021	17.34	17.41	17.20	17.31
1860	NASDAQ	BCML	Thu, Aug 26, 2021	17.33	17.38	17.18	17.38
1859	NASDAQ	BCML	Wed, Aug 25, 2021	17.33	17.88	17.30	17.48
1858	NASDAQ	BCML	Tue, Aug 24, 2021	17.53	17.78	17.02	17.26
1857	NASDAQ	BCML	Mon, Aug 23, 2021	17.46	17.52	17.18	17.50
1856	NASDAQ	BCML	Fri, Aug 20, 2021	17.30	17.83	17.06	17.38
1855	NASDAQ	BCML	Thu, Aug 19, 2021	17.47	17.47	16.47	17.28
1854	NASDAQ	BCML	Wed, Aug 18, 2021	17.40	17.52	17.30	17.37
1853	NASDAQ	BCML	Tue, Aug 17, 2021	17.69	17.69	17.33	17.50
1852	NASDAQ	BCML	Mon, Aug 16, 2021	17.60	17.74	17.50	17.70
1851	NASDAQ	BCML	Fri, Aug 13, 2021	18.09	18.09	17.76	17.76
1850	NASDAQ	BCML	Thu, Aug 12, 2021	18.30	18.40	17.86	18.04
1849	NASDAQ	BCML	Wed, Aug 11, 2021	18.47	18.47	17.74	18.39
1848	NASDAQ	BCML	Tue, Aug 10, 2021	18.09	18.09	17.70	17.94
1847	NASDAQ	BCML	Mon, Aug 9, 2021	18.18	18.64	17.91	18.05
1846	NASDAQ	BCML	Fri, Aug 6, 2021	18.01	18.21	17.93	18.18
1845	NASDAQ	BCML	Thu, Aug 5, 2021	17.89	17.99	17.76	17.98
1844	NASDAQ	BCML	Wed, Aug 4, 2021	17.99	18.28	17.81	17.87
1843	NASDAQ	BCML	Tue, Aug 3, 2021	18.07	18.25	17.82	18.15
1842	NASDAQ	BCML	Mon, Aug 2, 2021	18.30	18.44	17.99	18.14
1841	NASDAQ	BCML	Fri, Jul 30, 2021	18.40	18.44	18.10	18.30
1840	NASDAQ	BCML	Thu, Jul 29, 2021	18.44	18.44	18.15	18.15
1839	NASDAQ	BCML	Wed, Jul 28, 2021	18.50	18.99	18.46	18.51
1838	NASDAQ	BCML	Tue, Jul 27, 2021	18.22	18.50	18.15	18.44
1837	NASDAQ	BCML	Mon, Jul 26, 2021	18.40	18.77	18.01	18.18
1836	NASDAQ	BCML	Fri, Jul 23, 2021	18.32	18.48	18.28	18.41
1835	NASDAQ	BCML	Thu, Jul 22, 2021	17.99	18.06	17.59	17.88
1834	NASDAQ	BCML	Wed, Jul 21, 2021	18.08	18.44	18.08	18.08
1833	NASDAQ	BCML	Tue, Jul 20, 2021	17.50	18.44	17.50	18.08
1832	NASDAQ	BCML	Mon, Jul 19, 2021	17.56	17.78	17.18	17.40
1831	NASDAQ	BCML	Fri, Jul 16, 2021	17.89	18.00	17.61	17.83
1830	NASDAQ	BCML	Thu, Jul 15, 2021	17.66	18.18	17.66	18.08
1829	NASDAQ	BCML	Wed, Jul 14, 2021	17.78	17.96	17.73	17.77
1828	NASDAQ	BCML	Tue, Jul 13, 2021	17.90	18.09	17.49	17.75
1827	NASDAQ	BCML	Mon, Jul 12, 2021	17.75	17.96	17.66	17.94
1826	NASDAQ	BCML	Fri, Jul 9, 2021	17.55	18.03	17.50	17.90
1825	NASDAQ	BCML	Thu, Jul 8, 2021	17.37	17.80	17.16	17.42
1824	NASDAQ	BCML	Wed, Jul 7, 2021	17.52	17.80	17.37	17.37
1823	NASDAQ	BCML	Tue, Jul 6, 2021	17.97	18.02	17.45	17.50
1822	NASDAQ	BCML	Fri, Jul 2, 2021	18.13	18.25	17.79	17.90
1821	NASDAQ	BCML	Thu, Jul 1, 2021	17.97	18.27	17.95	18.16
1820	NASDAQ	BCML	Wed, Jun 30, 2021	17.91	18.24	17.76	17.95
1819	NASDAQ	BCML	Tue, Jun 29, 2021	17.72	18.13	17.72	18.00
1818	NASDAQ	BCML	Mon, Jun 28, 2021	17.79	17.94	17.48	17.71
1817	NASDAQ	BCML	Fri, Jun 25, 2021	18.05	18.05	17.56	17.72
1816	NASDAQ	BCML	Thu, Jun 24, 2021	18.05	18.06	17.83	17.92
1815	NASDAQ	BCML	Wed, Jun 23, 2021	17.90	18.08	17.82	17.84
1814	NASDAQ	BCML	Tue, Jun 22, 2021	17.91	18.11	17.80	17.85
1813	NASDAQ	BCML	Mon, Jun 21, 2021	18.26	18.45	18.01	18.10
1812	NASDAQ	BCML	Fri, Jun 18, 2021	17.95	18.35	17.95	18.21
1811	NASDAQ	BCML	Thu, Jun 17, 2021	18.31	18.33	17.97	18.07
1810	NASDAQ	BCML	Wed, Jun 16, 2021	18.40	18.51	18.07	18.25
1809	NASDAQ	BCML	Tue, Jun 15, 2021	18.47	18.62	18.05	18.36
1808	NASDAQ	BCML	Mon, Jun 14, 2021	18.37	18.51	18.37	18.38
1807	NASDAQ	BCML	Fri, Jun 11, 2021	18.55	18.65	18.35	18.65
1806	NASDAQ	BCML	Thu, Jun 10, 2021	18.79	18.79	18.61	18.69
1805	NASDAQ	BCML	Wed, Jun 9, 2021	18.60	18.72	18.60	18.68
1804	NASDAQ	BCML	Tue, Jun 8, 2021	18.68	18.71	18.60	18.60
1803	NASDAQ	BCML	Mon, Jun 7, 2021	18.60	18.72	18.58	18.67
1802	NASDAQ	BCML	Fri, Jun 4, 2021	18.40	18.69	18.30	18.60
1801	NASDAQ	BCML	Thu, Jun 3, 2021	18.00	18.47	17.75	18.41
1800	NASDAQ	BCML	Wed, Jun 2, 2021	18.42	18.52	18.06	18.13
1799	NASDAQ	BCML	Tue, Jun 1, 2021	18.32	18.67	18.26	18.53
1798	NASDAQ	BCML	Fri, May 28, 2021	18.30	18.52	18.18	18.52
1797	NASDAQ	BCML	Thu, May 27, 2021	18.48	18.62	18.30	18.42
1796	NASDAQ	BCML	Wed, May 26, 2021	18.30	18.44	18.29	18.41
1795	NASDAQ	BCML	Tue, May 25, 2021	18.31	18.38	18.16	18.21
1794	NASDAQ	BCML	Mon, May 24, 2021	18.57	18.66	18.26	18.36
1793	NASDAQ	BCML	Fri, May 21, 2021	18.64	18.76	18.36	18.56
1792	NASDAQ	BCML	Thu, May 20, 2021	18.20	18.49	18.08	18.45
1791	NASDAQ	BCML	Wed, May 19, 2021	18.44	18.44	17.85	18.35
1790	NASDAQ	BCML	Tue, May 18, 2021	18.55	18.78	18.38	18.57
1789	NASDAQ	BCML	Mon, May 17, 2021	18.52	18.68	18.22	18.56
1788	NASDAQ	BCML	Fri, May 14, 2021	18.39	18.73	18.16	18.61
1787	NASDAQ	BCML	Thu, May 13, 2021	17.82	18.42	17.78	18.32
1786	NASDAQ	BCML	Wed, May 12, 2021	17.76	17.90	17.62	17.75
1785	NASDAQ	BCML	Tue, May 11, 2021	17.75	17.91	17.75	17.78
1784	NASDAQ	BCML	Mon, May 10, 2021	17.89	18.04	17.75	17.75
1783	NASDAQ	BCML	Fri, May 7, 2021	17.89	17.97	17.85	17.90
1782	NASDAQ	BCML	Thu, May 6, 2021	17.81	17.98	17.81	17.93
1781	NASDAQ	BCML	Wed, May 5, 2021	17.86	17.95	17.80	17.84
1780	NASDAQ	BCML	Tue, May 4, 2021	18.06	18.06	17.85	17.86
1779	NASDAQ	BCML	Mon, May 3, 2021	18.15	18.29	18.07	18.20
1778	NASDAQ	BCML	Fri, Apr 30, 2021	17.96	18.35	17.96	18.09
1777	NASDAQ	BCML	Thu, Apr 29, 2021	18.39	18.39	17.92	18.01
1776	NASDAQ	BCML	Wed, Apr 28, 2021	18.38	18.38	17.98	18.11
1775	NASDAQ	BCML	Tue, Apr 27, 2021	18.42	18.43	18.09	18.27
1774	NASDAQ	BCML	Mon, Apr 26, 2021	18.17	18.47	18.12	18.31
1773	NASDAQ	BCML	Fri, Apr 23, 2021	17.86	18.41	17.86	18.24
1772	NASDAQ	BCML	Thu, Apr 22, 2021	18.08	18.13	17.80	17.84
1771	NASDAQ	BCML	Wed, Apr 21, 2021	17.94	18.18	17.92	18.09
1770	NASDAQ	BCML	Tue, Apr 20, 2021	17.94	17.98	17.87	17.92
1769	NASDAQ	BCML	Mon, Apr 19, 2021	17.88	18.08	17.88	18.00
1768	NASDAQ	BCML	Fri, Apr 16, 2021	18.05	18.23	17.85	17.89
1767	NASDAQ	BCML	Thu, Apr 15, 2021	17.96	17.99	17.85	17.87
1766	NASDAQ	BCML	Wed, Apr 14, 2021	17.86	18.13	17.85	17.88
1765	NASDAQ	BCML	Tue, Apr 13, 2021	17.93	17.97	17.80	17.85
1764	NASDAQ	BCML	Mon, Apr 12, 2021	17.94	17.94	17.85	17.85
1763	NASDAQ	BCML	Fri, Apr 9, 2021	17.96	18.03	17.79	17.84
1762	NASDAQ	BCML	Thu, Apr 8, 2021	17.95	17.98	17.85	17.87
1761	NASDAQ	BCML	Wed, Apr 7, 2021	18.19	18.19	17.85	17.88
1760	NASDAQ	BCML	Tue, Apr 6, 2021	18.12	18.19	18.05	18.10
1759	NASDAQ	BCML	Mon, Apr 5, 2021	18.09	18.12	18.00	18.03
1758	NASDAQ	BCML	Thu, Apr 1, 2021	17.92	18.06	17.86	17.95
1757	NASDAQ	BCML	Wed, Mar 31, 2021	18.03	18.19	17.64	18.02
1756	NASDAQ	BCML	Tue, Mar 30, 2021	18.13	18.25	17.86	18.15
1755	NASDAQ	BCML	Mon, Mar 29, 2021	18.33	18.33	17.82	17.86
1754	NASDAQ	BCML	Fri, Mar 26, 2021	18.43	18.43	17.94	18.17
1753	NASDAQ	BCML	Thu, Mar 25, 2021	18.17	18.46	17.73	18.28
1752	NASDAQ	BCML	Wed, Mar 24, 2021	17.99	18.39	17.77	17.85
1751	NASDAQ	BCML	Tue, Mar 23, 2021	17.90	18.23	17.56	17.75
1750	NASDAQ	BCML	Mon, Mar 22, 2021	18.59	18.59	17.67	18.04
1749	NASDAQ	BCML	Fri, Mar 19, 2021	18.28	18.81	17.77	18.78
1748	NASDAQ	BCML	Thu, Mar 18, 2021	18.07	18.60	17.93	18.27
1747	NASDAQ	BCML	Wed, Mar 17, 2021	17.88	18.17	17.74	18.00
1746	NASDAQ	BCML	Tue, Mar 16, 2021	17.71	17.93	17.55	17.87
1745	NASDAQ	BCML	Mon, Mar 15, 2021	18.30	18.36	18.17	18.27
1744	NASDAQ	BCML	Fri, Mar 12, 2021	18.60	18.74	18.21	18.40
1743	NASDAQ	BCML	Thu, Mar 11, 2021	18.50	18.59	18.19	18.58
1742	NASDAQ	BCML	Wed, Mar 10, 2021	18.19	18.90	18.19	18.68
1741	NASDAQ	BCML	Tue, Mar 9, 2021	17.80	18.27	17.52	18.21
1740	NASDAQ	BCML	Mon, Mar 8, 2021	18.67	18.90	17.74	17.74
1739	NASDAQ	BCML	Fri, Mar 5, 2021	18.27	19.00	18.16	18.70
1738	NASDAQ	BCML	Thu, Mar 4, 2021	17.60	18.02	17.50	17.96
1737	NASDAQ	BCML	Wed, Mar 3, 2021	17.23	17.80	17.21	17.60
1736	NASDAQ	BCML	Tue, Mar 2, 2021	17.23	17.32	17.10	17.10
1735	NASDAQ	BCML	Mon, Mar 1, 2021	17.28	17.35	17.10	17.13
1734	NASDAQ	BCML	Fri, Feb 26, 2021	16.98	17.12	16.89	17.09
1733	NASDAQ	BCML	Thu, Feb 25, 2021	17.39	17.39	16.96	17.00
1732	NASDAQ	BCML	Wed, Feb 24, 2021	16.71	17.43	16.70	17.28
1731	NASDAQ	BCML	Tue, Feb 23, 2021	15.89	16.84	15.89	16.72
1730	NASDAQ	BCML	Mon, Feb 22, 2021	15.15	15.75	15.15	15.56
1729	NASDAQ	BCML	Fri, Feb 19, 2021	15.07	15.25	15.05	15.14
1728	NASDAQ	BCML	Thu, Feb 18, 2021	15.12	15.17	15.01	15.05
1727	NASDAQ	BCML	Wed, Feb 17, 2021	15.07	15.28	15.06	15.22
1726	NASDAQ	BCML	Tue, Feb 16, 2021	15.38	15.38	15.05	15.07
1725	NASDAQ	BCML	Fri, Feb 12, 2021	15.20	15.22	15.00	15.16
1724	NASDAQ	BCML	Thu, Feb 11, 2021	15.34	15.35	15.05	15.13
1723	NASDAQ	BCML	Wed, Feb 10, 2021	15.31	15.42	15.00	15.10
1722	NASDAQ	BCML	Tue, Feb 9, 2021	15.19	15.55	14.87	15.18
1721	NASDAQ	BCML	Mon, Feb 8, 2021	14.65	15.19	14.65	15.18
1720	NASDAQ	BCML	Fri, Feb 5, 2021	14.72	14.72	14.57	14.65
1719	NASDAQ	BCML	Thu, Feb 4, 2021	14.66	14.75	14.38	14.72
1718	NASDAQ	BCML	Wed, Feb 3, 2021	14.50	14.80	14.40	14.78
1717	NASDAQ	BCML	Tue, Feb 2, 2021	14.74	14.82	14.50	14.50
1716	NASDAQ	BCML	Mon, Feb 1, 2021	14.88	14.88	14.51	14.52
1715	NASDAQ	BCML	Fri, Jan 29, 2021	14.93	15.00	14.70	14.70
1714	NASDAQ	BCML	Thu, Jan 28, 2021	14.94	15.04	14.73	15.00
1713	NASDAQ	BCML	Wed, Jan 27, 2021	14.70	14.82	14.60	14.70
1712	NASDAQ	BCML	Tue, Jan 26, 2021	15.28	15.28	14.86	15.00
1711	NASDAQ	BCML	Mon, Jan 25, 2021	15.22	15.22	14.78	14.90
1710	NASDAQ	BCML	Fri, Jan 22, 2021	15.04	15.30	14.86	15.30
1709	NASDAQ	BCML	Thu, Jan 21, 2021	15.26	15.37	15.10	15.10
1708	NASDAQ	BCML	Wed, Jan 20, 2021	15.36	15.45	15.27	15.42
1707	NASDAQ	BCML	Tue, Jan 19, 2021	15.49	15.59	15.31	15.40
1706	NASDAQ	BCML	Fri, Jan 15, 2021	15.25	15.49	15.24	15.46
1705	NASDAQ	BCML	Thu, Jan 14, 2021	15.33	15.54	15.33	15.45
1704	NASDAQ	BCML	Wed, Jan 13, 2021	15.31	15.36	15.14	15.30
1703	NASDAQ	BCML	Tue, Jan 12, 2021	15.12	15.50	15.12	15.48
1702	NASDAQ	BCML	Mon, Jan 11, 2021	15.18	15.51	15.18	15.50
1701	NASDAQ	BCML	Fri, Jan 8, 2021	15.57	15.59	15.20	15.43
1700	NASDAQ	BCML	Thu, Jan 7, 2021	15.69	15.69	15.37	15.41
1699	NASDAQ	BCML	Wed, Jan 6, 2021	15.48	15.97	15.35	15.47
1698	NASDAQ	BCML	Tue, Jan 5, 2021	15.00	15.54	15.00	15.04
1697	NASDAQ	BCML	Mon, Jan 4, 2021	15.21	15.38	14.94	14.94
1696	NASDAQ	BCML	Thu, Dec 31, 2020	15.06	15.68	15.06	15.17
1695	NASDAQ	BCML	Wed, Dec 30, 2020	15.00	15.69	15.00	15.49
1694	NASDAQ	BCML	Tue, Dec 29, 2020	15.25	15.25	14.91	15.00
1693	NASDAQ	BCML	Mon, Dec 28, 2020	15.10	15.34	14.98	15.02
1692	NASDAQ	BCML	Thu, Dec 24, 2020	14.96	15.07	14.75	14.93
1691	NASDAQ	BCML	Wed, Dec 23, 2020	15.11	15.38	14.80	14.90
1690	NASDAQ	BCML	Tue, Dec 22, 2020	15.00	15.04	14.88	14.94
1689	NASDAQ	BCML	Mon, Dec 21, 2020	15.29	15.29	14.90	15.04
1688	NASDAQ	BCML	Fri, Dec 18, 2020	15.50	15.65	15.36	15.39
1687	NASDAQ	BCML	Thu, Dec 17, 2020	15.33	15.61	15.05	15.43
1686	NASDAQ	BCML	Wed, Dec 16, 2020	15.24	15.40	15.20	15.24
1685	NASDAQ	BCML	Tue, Dec 15, 2020	14.88	15.46	14.88	15.06
1684	NASDAQ	BCML	Mon, Dec 14, 2020	14.89	14.97	14.59	14.65
1683	NASDAQ	BCML	Fri, Dec 11, 2020	14.42	14.93	14.42	14.77
1682	NASDAQ	BCML	Thu, Dec 10, 2020	14.91	15.14	14.82	14.82
1681	NASDAQ	BCML	Wed, Dec 9, 2020	15.35	15.53	14.78	15.00
1680	NASDAQ	BCML	Tue, Dec 8, 2020	14.94	15.40	14.87	15.34
1679	NASDAQ	BCML	Mon, Dec 7, 2020	15.28	15.37	14.80	14.85
1678	NASDAQ	BCML	Fri, Dec 4, 2020	15.29	15.87	15.00	15.36
1677	NASDAQ	BCML	Thu, Dec 3, 2020	15.32	15.32	14.91	15.09
1676	NASDAQ	BCML	Wed, Dec 2, 2020	15.05	15.50	14.84	15.23
1675	NASDAQ	BCML	Tue, Dec 1, 2020	14.92	15.34	14.75	14.82
1674	NASDAQ	BCML	Mon, Nov 30, 2020	15.42	15.45	14.40	14.40
1673	NASDAQ	BCML	Fri, Nov 27, 2020	15.75	15.95	15.40	15.64
1672	NASDAQ	BCML	Wed, Nov 25, 2020	15.60	15.91	15.60	15.65
1671	NASDAQ	BCML	Tue, Nov 24, 2020	15.00	16.09	15.00	15.84
1670	NASDAQ	BCML	Mon, Nov 23, 2020	14.95	15.20	14.84	15.01
1669	NASDAQ	BCML	Fri, Nov 20, 2020	14.41	14.90	14.22	14.87
1668	NASDAQ	BCML	Thu, Nov 19, 2020	14.23	14.72	14.23	14.72
1667	NASDAQ	BCML	Wed, Nov 18, 2020	14.90	15.15	14.35	14.35
1666	NASDAQ	BCML	Tue, Nov 17, 2020	14.52	15.25	14.51	14.65
1665	NASDAQ	BCML	Mon, Nov 16, 2020	13.97	14.71	13.65	14.71
1664	NASDAQ	BCML	Fri, Nov 13, 2020	13.90	14.09	13.38	13.51
1663	NASDAQ	BCML	Thu, Nov 12, 2020	14.06	14.33	13.41	13.41
1662	NASDAQ	BCML	Wed, Nov 11, 2020	14.11	14.45	14.04	14.29
1661	NASDAQ	BCML	Tue, Nov 10, 2020	13.62	14.35	13.62	14.09
1660	NASDAQ	BCML	Mon, Nov 9, 2020	12.86	13.90	12.86	13.30
1659	NASDAQ	BCML	Fri, Nov 6, 2020	12.08	12.40	12.08	12.09
1658	NASDAQ	BCML	Thu, Nov 5, 2020	11.80	12.50	11.60	12.34
1657	NASDAQ	BCML	Wed, Nov 4, 2020	12.20	12.22	11.75	11.75
1656	NASDAQ	BCML	Tue, Nov 3, 2020	11.96	12.44	11.92	12.44
1655	NASDAQ	BCML	Mon, Nov 2, 2020	11.31	11.78	11.31	11.66
1654	NASDAQ	BCML	Fri, Oct 30, 2020	10.98	11.26	10.81	11.10
1653	NASDAQ	BCML	Thu, Oct 29, 2020	10.83	11.21	10.21	11.08
1652	NASDAQ	BCML	Wed, Oct 28, 2020	11.39	11.42	10.57	10.97
1651	NASDAQ	BCML	Tue, Oct 27, 2020	11.90	11.90	11.60	11.65
1650	NASDAQ	BCML	Mon, Oct 26, 2020	12.18	12.25	11.81	11.93
1649	NASDAQ	BCML	Fri, Oct 23, 2020	12.19	12.45	12.19	12.34
1648	NASDAQ	BCML	Thu, Oct 22, 2020	11.88	12.50	11.88	12.14
1647	NASDAQ	BCML	Wed, Oct 21, 2020	12.04	12.05	11.97	12.05
1646	NASDAQ	BCML	Tue, Oct 20, 2020	12.00	12.11	11.86	12.10
1645	NASDAQ	BCML	Mon, Oct 19, 2020	12.15	12.15	11.75	11.77
1644	NASDAQ	BCML	Fri, Oct 16, 2020	12.20	12.38	12.10	12.38
1643	NASDAQ	BCML	Thu, Oct 15, 2020	12.01	12.44	11.68	12.44
1642	NASDAQ	BCML	Wed, Oct 14, 2020	12.02	12.30	11.92	11.95
1641	NASDAQ	BCML	Tue, Oct 13, 2020	12.04	12.18	11.61	12.00
1640	NASDAQ	BCML	Mon, Oct 12, 2020	12.12	12.34	11.96	12.06
1639	NASDAQ	BCML	Fri, Oct 9, 2020	11.93	12.44	11.51	12.35
1638	NASDAQ	BCML	Thu, Oct 8, 2020	12.50	12.50	12.04	12.24
1637	NASDAQ	BCML	Wed, Oct 7, 2020	11.88	12.49	11.65	12.49
1636	NASDAQ	BCML	Tue, Oct 6, 2020	11.49	11.85	11.49	11.74
1635	NASDAQ	BCML	Mon, Oct 5, 2020	11.84	11.91	11.19	11.46
1634	NASDAQ	BCML	Fri, Oct 2, 2020	10.48	11.23	10.48	11.23
1633	NASDAQ	BCML	Thu, Oct 1, 2020	10.35	10.99	10.30	10.67
1632	NASDAQ	BCML	Wed, Sep 30, 2020	10.45	10.75	10.27	10.30
1631	NASDAQ	BCML	Tue, Sep 29, 2020	10.46	10.58	10.26	10.40
1630	NASDAQ	BCML	Mon, Sep 28, 2020	10.18	10.67	10.18	10.55
1629	NASDAQ	BCML	Fri, Sep 25, 2020	10.30	10.45	9.67	10.10
1628	NASDAQ	BCML	Thu, Sep 24, 2020	10.50	10.50	9.92	10.16
1627	NASDAQ	BCML	Wed, Sep 23, 2020	10.78	10.78	10.13	10.40
1626	NASDAQ	BCML	Tue, Sep 22, 2020	10.85	11.14	10.45	10.85
1625	NASDAQ	BCML	Mon, Sep 21, 2020	11.22	12.25	10.82	10.87
1624	NASDAQ	BCML	Fri, Sep 18, 2020	11.50	11.72	11.09	11.60
1623	NASDAQ	BCML	Thu, Sep 17, 2020	11.27	12.92	11.18	11.35
1622	NASDAQ	BCML	Wed, Sep 16, 2020	11.12	11.40	11.12	11.25
1621	NASDAQ	BCML	Tue, Sep 15, 2020	11.45	11.45	11.00	11.11
1620	NASDAQ	BCML	Mon, Sep 14, 2020	11.52	11.52	11.14	11.45
1619	NASDAQ	BCML	Fri, Sep 11, 2020	11.50	11.72	11.48	11.58
1618	NASDAQ	BCML	Thu, Sep 10, 2020	12.13	12.13	11.58	11.75
1617	NASDAQ	BCML	Wed, Sep 9, 2020	11.76	12.06	11.76	12.00
1616	NASDAQ	BCML	Tue, Sep 8, 2020	11.71	12.37	11.55	11.91
1615	NASDAQ	BCML	Fri, Sep 4, 2020	11.79	11.88	11.52	11.88
1614	NASDAQ	BCML	Thu, Sep 3, 2020	11.50	11.68	11.47	11.63
1613	NASDAQ	BCML	Wed, Sep 2, 2020	11.56	11.62	11.50	11.53
1612	NASDAQ	BCML	Tue, Sep 1, 2020	11.51	12.10	11.50	11.54
1611	NASDAQ	BCML	Mon, Aug 31, 2020	11.47	11.93	11.11	11.59
1610	NASDAQ	BCML	Fri, Aug 28, 2020	11.63	11.66	11.50	11.58
1609	NASDAQ	BCML	Thu, Aug 27, 2020	11.57	11.70	11.49	11.50
1608	NASDAQ	BCML	Wed, Aug 26, 2020	11.44	11.58	11.44	11.48
1607	NASDAQ	BCML	Tue, Aug 25, 2020	11.62	11.74	11.33	11.34
1606	NASDAQ	BCML	Mon, Aug 24, 2020	11.38	11.54	11.11	11.48
1605	NASDAQ	BCML	Fri, Aug 21, 2020	11.42	11.51	11.16	11.19
1604	NASDAQ	BCML	Thu, Aug 20, 2020	11.29	11.63	11.26	11.29
1603	NASDAQ	BCML	Wed, Aug 19, 2020	11.29	11.60	11.29	11.46
1602	NASDAQ	BCML	Tue, Aug 18, 2020	11.54	11.54	11.28	11.28
1601	NASDAQ	BCML	Mon, Aug 17, 2020	11.59	11.98	11.34	11.54
1600	NASDAQ	BCML	Fri, Aug 14, 2020	11.27	11.74	11.27	11.58
1599	NASDAQ	BCML	Thu, Aug 13, 2020	11.50	11.53	11.33	11.36
1598	NASDAQ	BCML	Wed, Aug 12, 2020	11.74	11.85	11.10	11.54
1597	NASDAQ	BCML	Tue, Aug 11, 2020	11.51	12.08	11.40	11.43
1596	NASDAQ	BCML	Mon, Aug 10, 2020	10.59	11.42	10.59	11.30
1595	NASDAQ	BCML	Fri, Aug 7, 2020	10.37	10.82	10.28	10.56
1594	NASDAQ	BCML	Thu, Aug 6, 2020	10.83	10.90	10.42	10.48
1593	NASDAQ	BCML	Wed, Aug 5, 2020	10.69	10.87	10.52	10.80
1592	NASDAQ	BCML	Tue, Aug 4, 2020	10.27	10.54	10.27	10.48
1591	NASDAQ	BCML	Mon, Aug 3, 2020	10.39	10.50	10.28	10.38
1590	NASDAQ	BCML	Fri, Jul 31, 2020	10.99	11.10	10.24	10.28
1589	NASDAQ	BCML	Thu, Jul 30, 2020	11.14	11.29	11.00	11.10
1588	NASDAQ	BCML	Wed, Jul 29, 2020	11.74	11.74	11.26	11.40
1587	NASDAQ	BCML	Tue, Jul 28, 2020	11.63	11.79	11.37	11.60
1586	NASDAQ	BCML	Mon, Jul 27, 2020	11.73	12.10	11.34	11.82
1585	NASDAQ	BCML	Fri, Jul 24, 2020	11.70	12.07	11.06	11.77
1584	NASDAQ	BCML	Thu, Jul 23, 2020	12.01	12.15	11.64	11.64
1583	NASDAQ	BCML	Wed, Jul 22, 2020	12.27	12.33	12.01	12.17
1582	NASDAQ	BCML	Tue, Jul 21, 2020	12.29	12.55	12.12	12.45
1581	NASDAQ	BCML	Mon, Jul 20, 2020	12.22	12.50	12.00	12.01
1580	NASDAQ	BCML	Fri, Jul 17, 2020	12.35	13.16	12.22	12.37
1579	NASDAQ	BCML	Thu, Jul 16, 2020	12.44	12.58	11.21	12.40
1578	NASDAQ	BCML	Wed, Jul 15, 2020	12.36	12.86	12.36	12.57
1577	NASDAQ	BCML	Tue, Jul 14, 2020	11.63	11.99	11.20	11.98
1576	NASDAQ	BCML	Mon, Jul 13, 2020	12.16	12.22	11.44	11.72
1575	NASDAQ	BCML	Fri, Jul 10, 2020	10.98	12.39	10.61	11.90
1574	NASDAQ	BCML	Thu, Jul 9, 2020	11.99	13.19	10.69	11.05
1573	NASDAQ	BCML	Wed, Jul 8, 2020	11.81	12.26	11.57	11.77
1572	NASDAQ	BCML	Tue, Jul 7, 2020	12.59	12.89	11.78	11.88
1571	NASDAQ	BCML	Mon, Jul 6, 2020	12.75	13.01	12.59	12.69
1570	NASDAQ	BCML	Thu, Jul 2, 2020	12.77	12.77	11.49	12.41
1569	NASDAQ	BCML	Wed, Jul 1, 2020	13.01	13.05	12.24	12.62
1568	NASDAQ	BCML	Tue, Jun 30, 2020	12.69	13.10	12.33	12.91
1567	NASDAQ	BCML	Mon, Jun 29, 2020	12.00	13.06	11.66	12.83
1566	NASDAQ	BCML	Fri, Jun 26, 2020	12.41	12.77	11.65	11.86
1565	NASDAQ	BCML	Thu, Jun 25, 2020	12.16	13.05	12.05	12.64
1564	NASDAQ	BCML	Wed, Jun 24, 2020	12.84	13.13	12.17	12.32
1563	NASDAQ	BCML	Tue, Jun 23, 2020	13.25	13.25	12.83	13.09
1562	NASDAQ	BCML	Mon, Jun 22, 2020	12.85	13.40	12.69	13.25
1561	NASDAQ	BCML	Fri, Jun 19, 2020	13.01	13.29	12.87	13.19
1560	NASDAQ	BCML	Thu, Jun 18, 2020	12.88	13.39	12.78	12.81
1559	NASDAQ	BCML	Wed, Jun 17, 2020	13.22	13.47	12.92	13.11
1558	NASDAQ	BCML	Tue, Jun 16, 2020	13.59	14.11	13.05	13.44
1557	NASDAQ	BCML	Mon, Jun 15, 2020	12.89	13.22	12.01	13.00
1556	NASDAQ	BCML	Fri, Jun 12, 2020	12.89	13.46	12.67	13.19
1555	NASDAQ	BCML	Thu, Jun 11, 2020	13.71	13.71	12.62	12.67
1554	NASDAQ	BCML	Wed, Jun 10, 2020	14.87	15.44	14.20	14.43
1553	NASDAQ	BCML	Tue, Jun 9, 2020	15.07	15.50	14.50	14.97
1552	NASDAQ	BCML	Mon, Jun 8, 2020	14.39	15.73	14.23	15.16
1551	NASDAQ	BCML	Fri, Jun 5, 2020	14.01	14.47	13.72	14.06
1550	NASDAQ	BCML	Thu, Jun 4, 2020	13.13	13.81	13.13	13.69
1549	NASDAQ	BCML	Wed, Jun 3, 2020	13.05	13.54	13.00	13.18
1548	NASDAQ	BCML	Tue, Jun 2, 2020	12.88	13.34	12.43	12.73
1547	NASDAQ	BCML	Mon, Jun 1, 2020	13.20	13.92	12.88	12.88
1546	NASDAQ	BCML	Fri, May 29, 2020	13.07	13.78	12.75	13.18
1545	NASDAQ	BCML	Thu, May 28, 2020	14.28	14.31	12.97	13.04
1544	NASDAQ	BCML	Wed, May 27, 2020	13.15	14.79	12.30	14.28
1543	NASDAQ	BCML	Tue, May 26, 2020	12.59	13.20	12.43	12.81
1542	NASDAQ	BCML	Fri, May 22, 2020	12.32	12.47	11.81	12.15
1541	NASDAQ	BCML	Thu, May 21, 2020	12.39	12.80	12.25	12.35
1540	NASDAQ	BCML	Wed, May 20, 2020	11.32	12.62	11.14	12.45
1539	NASDAQ	BCML	Tue, May 19, 2020	11.87	11.92	10.91	11.12
1538	NASDAQ	BCML	Mon, May 18, 2020	11.09	12.04	11.09	11.75
1537	NASDAQ	BCML	Fri, May 15, 2020	10.41	10.95	10.28	10.68
1536	NASDAQ	BCML	Thu, May 14, 2020	10.81	11.00	10.08	10.38
1535	NASDAQ	BCML	Wed, May 13, 2020	11.35	11.40	10.75	10.94
1534	NASDAQ	BCML	Tue, May 12, 2020	11.90	11.97	11.30	11.35
1533	NASDAQ	BCML	Mon, May 11, 2020	12.04	12.26	11.55	11.92
1532	NASDAQ	BCML	Fri, May 8, 2020	11.90	12.53	11.83	12.18
1531	NASDAQ	BCML	Thu, May 7, 2020	12.07	12.07	11.39	11.61
1530	NASDAQ	BCML	Wed, May 6, 2020	12.38	12.60	11.82	11.99
1529	NASDAQ	BCML	Tue, May 5, 2020	12.94	12.94	12.25	12.31
1528	NASDAQ	BCML	Mon, May 4, 2020	12.23	12.99	12.10	12.80
1527	NASDAQ	BCML	Fri, May 1, 2020	12.00	13.14	12.00	12.45
1526	NASDAQ	BCML	Thu, Apr 30, 2020	12.63	12.81	11.88	12.33
1525	NASDAQ	BCML	Wed, Apr 29, 2020	12.00	13.15	11.94	13.00
1524	NASDAQ	BCML	Tue, Apr 28, 2020	11.64	11.95	11.15	11.81
1523	NASDAQ	BCML	Mon, Apr 27, 2020	10.71	12.00	10.68	11.31
1522	NASDAQ	BCML	Fri, Apr 24, 2020	11.20	11.76	10.75	10.96
1521	NASDAQ	BCML	Thu, Apr 23, 2020	11.28	11.88	10.96	11.15
1520	NASDAQ	BCML	Wed, Apr 22, 2020	11.98	12.25	11.26	11.45
1519	NASDAQ	BCML	Tue, Apr 21, 2020	11.22	11.96	11.03	11.95
1518	NASDAQ	BCML	Mon, Apr 20, 2020	11.91	12.54	11.61	11.71
1517	NASDAQ	BCML	Fri, Apr 17, 2020	11.33	12.40	11.10	12.22
1516	NASDAQ	BCML	Thu, Apr 16, 2020	11.16	11.28	10.75	11.16
1515	NASDAQ	BCML	Wed, Apr 15, 2020	11.72	11.98	10.87	11.30
1514	NASDAQ	BCML	Tue, Apr 14, 2020	12.31	12.91	11.70	12.21
1513	NASDAQ	BCML	Mon, Apr 13, 2020	12.68	12.68	12.04	12.11
1512	NASDAQ	BCML	Thu, Apr 9, 2020	11.27	12.85	10.90	12.85
1511	NASDAQ	BCML	Wed, Apr 8, 2020	11.29	11.64	11.17	11.27
1510	NASDAQ	BCML	Tue, Apr 7, 2020	11.40	12.02	10.72	11.24
1509	NASDAQ	BCML	Mon, Apr 6, 2020	11.65	12.28	11.25	11.30
1508	NASDAQ	BCML	Fri, Apr 3, 2020	11.37	11.44	10.65	11.10
1507	NASDAQ	BCML	Thu, Apr 2, 2020	11.50	12.49	10.94	11.60
1506	NASDAQ	BCML	Wed, Apr 1, 2020	11.76	12.39	11.63	11.73
1505	NASDAQ	BCML	Tue, Mar 31, 2020	12.31	12.80	11.78	12.05
1504	NASDAQ	BCML	Mon, Mar 30, 2020	12.11	13.32	12.11	12.53
1503	NASDAQ	BCML	Fri, Mar 27, 2020	12.53	12.65	12.11	12.41
1502	NASDAQ	BCML	Thu, Mar 26, 2020	13.00	13.51	11.96	12.99
1501	NASDAQ	BCML	Wed, Mar 25, 2020	12.58	14.09	12.18	12.67
1500	NASDAQ	BCML	Tue, Mar 24, 2020	12.45	12.92	11.61	12.81
1499	NASDAQ	BCML	Mon, Mar 23, 2020	13.84	13.84	11.53	12.16
1498	NASDAQ	BCML	Fri, Mar 20, 2020	14.50	14.91	13.25	13.53
1497	NASDAQ	BCML	Thu, Mar 19, 2020	11.10	15.20	11.10	15.20
1496	NASDAQ	BCML	Wed, Mar 18, 2020	13.35	13.47	11.07	11.07
1495	NASDAQ	BCML	Tue, Mar 17, 2020	15.53	15.55	13.00	14.00
1494	NASDAQ	BCML	Mon, Mar 16, 2020	14.74	16.30	14.68	15.28
1493	NASDAQ	BCML	Fri, Mar 13, 2020	16.36	17.42	15.60	16.13
1492	NASDAQ	BCML	Thu, Mar 12, 2020	16.05	16.39	14.83	15.76
1491	NASDAQ	BCML	Wed, Mar 11, 2020	16.31	17.44	16.31	17.26
1490	NASDAQ	BCML	Tue, Mar 10, 2020	16.64	17.79	15.68	16.83
1489	NASDAQ	BCML	Mon, Mar 9, 2020	17.93	18.01	15.91	16.11
1488	NASDAQ	BCML	Fri, Mar 6, 2020	18.27	19.09	18.18	18.86
1487	NASDAQ	BCML	Thu, Mar 5, 2020	19.64	19.82	17.36	18.88
1486	NASDAQ	BCML	Wed, Mar 4, 2020	20.26	20.60	19.78	20.13
1485	NASDAQ	BCML	Tue, Mar 3, 2020	21.42	21.72	19.65	19.99
1484	NASDAQ	BCML	Mon, Mar 2, 2020	21.43	21.50	20.77	21.40
1483	NASDAQ	BCML	Fri, Feb 28, 2020	20.32	21.79	20.27	21.31
1482	NASDAQ	BCML	Thu, Feb 27, 2020	22.11	22.37	20.57	20.75
1481	NASDAQ	BCML	Wed, Feb 26, 2020	22.19	22.51	21.86	22.38
1480	NASDAQ	BCML	Tue, Feb 25, 2020	22.25	22.66	21.55	22.09
1479	NASDAQ	BCML	Mon, Feb 24, 2020	22.12	22.30	22.00	22.20
1478	NASDAQ	BCML	Fri, Feb 21, 2020	22.72	22.79	22.43	22.46
1477	NASDAQ	BCML	Thu, Feb 20, 2020	22.58	23.39	22.30	22.72
1476	NASDAQ	BCML	Wed, Feb 19, 2020	22.82	22.82	22.50	22.64
1475	NASDAQ	BCML	Tue, Feb 18, 2020	22.91	22.91	22.48	22.52
1474	NASDAQ	BCML	Fri, Feb 14, 2020	23.10	23.14	22.69	22.83
1473	NASDAQ	BCML	Thu, Feb 13, 2020	23.19	23.19	22.88	23.11
1472	NASDAQ	BCML	Wed, Feb 12, 2020	23.26	23.30	22.47	23.26
1471	NASDAQ	BCML	Tue, Feb 11, 2020	23.10	23.50	23.08	23.21
1470	NASDAQ	BCML	Mon, Feb 10, 2020	23.06	23.31	22.87	22.97
1469	NASDAQ	BCML	Fri, Feb 7, 2020	23.32	23.32	22.49	23.09
1468	NASDAQ	BCML	Thu, Feb 6, 2020	23.41	23.48	23.34	23.36
1467	NASDAQ	BCML	Wed, Feb 5, 2020	23.04	23.50	23.02	23.36
1466	NASDAQ	BCML	Tue, Feb 4, 2020	23.00	23.27	22.94	23.11
1465	NASDAQ	BCML	Mon, Feb 3, 2020	22.53	22.97	22.42	22.86
1464	NASDAQ	BCML	Fri, Jan 31, 2020	22.88	22.97	22.46	22.46
1463	NASDAQ	BCML	Thu, Jan 30, 2020	22.30	22.96	22.30	22.96
1462	NASDAQ	BCML	Wed, Jan 29, 2020	22.42	22.61	22.24	22.42
1461	NASDAQ	BCML	Tue, Jan 28, 2020	22.42	22.49	22.20	22.33
1460	NASDAQ	BCML	Mon, Jan 27, 2020	22.19	22.58	22.01	22.25
1459	NASDAQ	BCML	Fri, Jan 24, 2020	22.64	22.79	22.39	22.39
1458	NASDAQ	BCML	Thu, Jan 23, 2020	22.62	22.76	22.47	22.62
1457	NASDAQ	BCML	Wed, Jan 22, 2020	22.49	22.86	22.47	22.67
1456	NASDAQ	BCML	Tue, Jan 21, 2020	22.52	23.21	22.28	22.71
1455	NASDAQ	BCML	Fri, Jan 17, 2020	22.70	23.05	21.95	22.55
1454	NASDAQ	BCML	Thu, Jan 16, 2020	22.43	22.87	22.43	22.46
1453	NASDAQ	BCML	Wed, Jan 15, 2020	22.20	22.40	22.01	22.27
1452	NASDAQ	BCML	Tue, Jan 14, 2020	21.97	22.50	21.97	22.23
1451	NASDAQ	BCML	Mon, Jan 13, 2020	22.13	22.41	21.72	22.11
1450	NASDAQ	BCML	Fri, Jan 10, 2020	22.10	22.16	21.61	22.16
1449	NASDAQ	BCML	Thu, Jan 9, 2020	22.08	22.29	21.62	22.08
1448	NASDAQ	BCML	Wed, Jan 8, 2020	22.00	22.29	21.61	22.01
1447	NASDAQ	BCML	Tue, Jan 7, 2020	22.11	22.25	21.75	22.00
1446	NASDAQ	BCML	Mon, Jan 6, 2020	22.18	22.27	22.01	22.16
1445	NASDAQ	BCML	Fri, Jan 3, 2020	22.32	22.47	22.20	22.30
1444	NASDAQ	BCML	Thu, Jan 2, 2020	22.85	22.85	22.34	22.60
1443	NASDAQ	BCML	Tue, Dec 31, 2019	22.57	23.00	22.44	22.74
1442	NASDAQ	BCML	Mon, Dec 30, 2019	22.94	23.10	22.29	22.58
1441	NASDAQ	BCML	Fri, Dec 27, 2019	23.03	23.03	22.51	22.89
1440	NASDAQ	BCML	Thu, Dec 26, 2019	22.60	23.08	22.43	22.92
1439	NASDAQ	BCML	Tue, Dec 24, 2019	22.27	22.57	22.13	22.56
1438	NASDAQ	BCML	Mon, Dec 23, 2019	22.30	22.32	21.85	22.29
1437	NASDAQ	BCML	Fri, Dec 20, 2019	22.28	22.30	21.96	22.29
1436	NASDAQ	BCML	Thu, Dec 19, 2019	21.82	22.50	21.74	22.24
1435	NASDAQ	BCML	Wed, Dec 18, 2019	21.76	22.33	21.76	21.99
1434	NASDAQ	BCML	Tue, Dec 17, 2019	22.29	22.42	21.99	22.09
1433	NASDAQ	BCML	Mon, Dec 16, 2019	22.49	22.50	21.96	22.16
1432	NASDAQ	BCML	Fri, Dec 13, 2019	22.28	22.49	22.04	22.49
1431	NASDAQ	BCML	Thu, Dec 12, 2019	22.22	22.43	22.22	22.24
1430	NASDAQ	BCML	Wed, Dec 11, 2019	22.16	22.33	20.99	22.33
1429	NASDAQ	BCML	Tue, Dec 10, 2019	22.19	22.47	21.90	22.06
1428	NASDAQ	BCML	Mon, Dec 9, 2019	22.36	22.43	21.91	22.06
1427	NASDAQ	BCML	Fri, Dec 6, 2019	22.01	22.52	21.90	22.44
1426	NASDAQ	BCML	Thu, Dec 5, 2019	22.00	22.25	21.89	22.02
1425	NASDAQ	BCML	Wed, Dec 4, 2019	22.22	22.39	21.77	21.99
1424	NASDAQ	BCML	Tue, Dec 3, 2019	21.75	22.47	21.75	22.02
1423	NASDAQ	BCML	Mon, Dec 2, 2019	22.02	22.19	21.70	22.03
1422	NASDAQ	BCML	Fri, Nov 29, 2019	22.12	22.58	21.86	21.96
1421	NASDAQ	BCML	Wed, Nov 27, 2019	22.08	22.47	22.04	22.37
1420	NASDAQ	BCML	Tue, Nov 26, 2019	22.28	22.49	22.07	22.20
1419	NASDAQ	BCML	Mon, Nov 25, 2019	22.27	22.50	21.96	22.24
1418	NASDAQ	BCML	Fri, Nov 22, 2019	22.21	22.35	21.96	22.18
1417	NASDAQ	BCML	Thu, Nov 21, 2019	22.00	22.43	21.89	22.14
1416	NASDAQ	BCML	Wed, Nov 20, 2019	22.11	22.49	21.81	21.89
1415	NASDAQ	BCML	Tue, Nov 19, 2019	22.16	22.49	21.58	22.19
1414	NASDAQ	BCML	Mon, Nov 18, 2019	22.23	22.49	22.04	22.33
1413	NASDAQ	BCML	Fri, Nov 15, 2019	22.52	22.72	22.02	22.28
1412	NASDAQ	BCML	Thu, Nov 14, 2019	22.17	22.49	21.91	22.36
1411	NASDAQ	BCML	Wed, Nov 13, 2019	21.97	22.35	21.90	22.19
1410	NASDAQ	BCML	Tue, Nov 12, 2019	22.29	22.40	21.95	22.08
1409	NASDAQ	BCML	Mon, Nov 11, 2019	22.07	22.50	21.95	22.26
1408	NASDAQ	BCML	Fri, Nov 8, 2019	21.77	22.20	21.77	22.19
1407	NASDAQ	BCML	Thu, Nov 7, 2019	22.05	22.05	21.70	21.85
1406	NASDAQ	BCML	Wed, Nov 6, 2019	21.78	21.99	21.22	21.88
1405	NASDAQ	BCML	Tue, Nov 5, 2019	22.12	22.76	21.42	21.81
1404	NASDAQ	BCML	Mon, Nov 4, 2019	21.78	22.23	21.46	22.18
1403	NASDAQ	BCML	Fri, Nov 1, 2019	21.15	21.72	21.15	21.66
1402	NASDAQ	BCML	Thu, Oct 31, 2019	20.98	21.20	20.56	21.14
1401	NASDAQ	BCML	Wed, Oct 30, 2019	20.94	21.15	20.70	21.15
1400	NASDAQ	BCML	Tue, Oct 29, 2019	21.32	21.81	20.52	20.99
1399	NASDAQ	BCML	Mon, Oct 28, 2019	21.44	21.76	21.11	21.76
1398	NASDAQ	BCML	Fri, Oct 25, 2019	21.75	21.93	21.17	21.52
1397	NASDAQ	BCML	Thu, Oct 24, 2019	21.58	22.00	21.09	21.88
1396	NASDAQ	BCML	Wed, Oct 23, 2019	22.18	22.18	21.70	21.89
1395	NASDAQ	BCML	Tue, Oct 22, 2019	22.45	22.45	21.07	22.23
1394	NASDAQ	BCML	Mon, Oct 21, 2019	22.23	22.48	22.18	22.48
1393	NASDAQ	BCML	Fri, Oct 18, 2019	22.01	22.42	21.55	22.18
1392	NASDAQ	BCML	Thu, Oct 17, 2019	21.82	22.20	21.82	22.18
1391	NASDAQ	BCML	Wed, Oct 16, 2019	22.43	22.43	22.26	22.32
1390	NASDAQ	BCML	Tue, Oct 15, 2019	22.32	22.68	22.32	22.48
1389	NASDAQ	BCML	Mon, Oct 14, 2019	22.17	22.35	22.04	22.35
1388	NASDAQ	BCML	Fri, Oct 11, 2019	21.95	22.70	21.95	22.31
1387	NASDAQ	BCML	Thu, Oct 10, 2019	21.40	22.02	21.28	21.80
1386	NASDAQ	BCML	Wed, Oct 9, 2019	21.20	21.60	21.08	21.44
1385	NASDAQ	BCML	Tue, Oct 8, 2019	21.58	22.16	21.01	21.01
1384	NASDAQ	BCML	Mon, Oct 7, 2019	22.21	22.21	21.50	21.66
1383	NASDAQ	BCML	Fri, Oct 4, 2019	22.32	22.32	21.85	22.13
1382	NASDAQ	BCML	Thu, Oct 3, 2019	22.24	22.49	21.88	22.43
1381	NASDAQ	BCML	Wed, Oct 2, 2019	22.09	22.35	21.85	22.18
1380	NASDAQ	BCML	Tue, Oct 1, 2019	22.67	22.74	22.00	22.18
1379	NASDAQ	BCML	Mon, Sep 30, 2019	22.25	22.89	22.25	22.71
1378	NASDAQ	BCML	Fri, Sep 27, 2019	22.65	22.92	22.41	22.55
1377	NASDAQ	BCML	Thu, Sep 26, 2019	21.97	22.73	21.93	22.36
1376	NASDAQ	BCML	Wed, Sep 25, 2019	22.65	22.71	22.30	22.66
1375	NASDAQ	BCML	Tue, Sep 24, 2019	23.01	23.01	22.51	22.56
1374	NASDAQ	BCML	Mon, Sep 23, 2019	23.08	23.08	22.11	22.51
1373	NASDAQ	BCML	Fri, Sep 20, 2019	23.79	23.97	21.74	23.03
1372	NASDAQ	BCML	Thu, Sep 19, 2019	23.59	23.94	23.54	23.83
1371	NASDAQ	BCML	Wed, Sep 18, 2019	23.98	24.06	23.14	23.75
1370	NASDAQ	BCML	Tue, Sep 17, 2019	24.15	24.27	23.83	23.89
1369	NASDAQ	BCML	Mon, Sep 16, 2019	23.60	24.89	23.60	24.13
1368	NASDAQ	BCML	Fri, Sep 13, 2019	24.13	24.13	22.15	23.73
1367	NASDAQ	BCML	Thu, Sep 12, 2019	23.53	24.23	23.50	23.99
1366	NASDAQ	BCML	Wed, Sep 11, 2019	22.00	23.99	21.63	23.75
1365	NASDAQ	BCML	Tue, Sep 10, 2019	21.99	22.02	21.49	21.87
1364	NASDAQ	BCML	Mon, Sep 9, 2019	20.51	22.26	20.36	21.97
1363	NASDAQ	BCML	Fri, Sep 6, 2019	21.27	21.66	20.40	20.53
1362	NASDAQ	BCML	Thu, Sep 5, 2019	21.43	21.54	21.31	21.32
1361	NASDAQ	BCML	Wed, Sep 4, 2019	21.40	21.79	21.07	21.34
1360	NASDAQ	BCML	Tue, Sep 3, 2019	21.87	21.94	21.25	21.26
1359	NASDAQ	BCML	Fri, Aug 30, 2019	21.90	22.21	21.67	22.10
1358	NASDAQ	BCML	Thu, Aug 29, 2019	21.49	22.27	21.45	21.95
1357	NASDAQ	BCML	Wed, Aug 28, 2019	21.33	21.90	21.11	21.30
1356	NASDAQ	BCML	Tue, Aug 27, 2019	21.51	22.15	21.05	21.30
1355	NASDAQ	BCML	Mon, Aug 26, 2019	21.45	21.96	21.35	21.38
1354	NASDAQ	BCML	Fri, Aug 23, 2019	22.20	22.35	21.01	21.22
1353	NASDAQ	BCML	Thu, Aug 22, 2019	21.36	22.20	21.35	21.75
1352	NASDAQ	BCML	Wed, Aug 21, 2019	21.12	22.11	21.11	21.85
1351	NASDAQ	BCML	Tue, Aug 20, 2019	22.13	22.13	21.91	21.91
1350	NASDAQ	BCML	Mon, Aug 19, 2019	21.89	22.46	21.89	21.99
1349	NASDAQ	BCML	Fri, Aug 16, 2019	21.90	22.43	21.82	22.25
1348	NASDAQ	BCML	Thu, Aug 15, 2019	21.84	21.87	21.75	21.80
1347	NASDAQ	BCML	Wed, Aug 14, 2019	21.80	21.90	21.75	21.80
1346	NASDAQ	BCML	Tue, Aug 13, 2019	21.86	21.91	21.80	21.90
1345	NASDAQ	BCML	Mon, Aug 12, 2019	21.80	21.90	21.80	21.80
1344	NASDAQ	BCML	Fri, Aug 9, 2019	21.75	21.88	21.74	21.74
1343	NASDAQ	BCML	Thu, Aug 8, 2019	21.71	21.90	21.71	21.73
1342	NASDAQ	BCML	Wed, Aug 7, 2019	21.75	21.88	21.50	21.60
1341	NASDAQ	BCML	Tue, Aug 6, 2019	21.89	22.13	21.85	21.86
1340	NASDAQ	BCML	Mon, Aug 5, 2019	22.50	22.50	21.75	22.00
1339	NASDAQ	BCML	Fri, Aug 2, 2019	22.95	22.95	22.37	22.74
1338	NASDAQ	BCML	Thu, Aug 1, 2019	22.98	23.06	22.91	22.91
1337	NASDAQ	BCML	Wed, Jul 31, 2019	22.90	23.30	22.90	22.90
1336	NASDAQ	BCML	Tue, Jul 30, 2019	22.53	23.07	22.40	22.90
1335	NASDAQ	BCML	Mon, Jul 29, 2019	22.45	23.21	22.45	22.81
1334	NASDAQ	BCML	Fri, Jul 26, 2019	22.17	22.98	21.75	22.47
1333	NASDAQ	BCML	Thu, Jul 25, 2019	22.36	22.44	22.18	22.43
1332	NASDAQ	BCML	Wed, Jul 24, 2019	22.25	22.96	22.25	22.60
1331	NASDAQ	BCML	Tue, Jul 23, 2019	22.24	22.68	22.00	22.02
1330	NASDAQ	BCML	Mon, Jul 22, 2019	21.95	22.51	20.37	22.15
1329	NASDAQ	BCML	Fri, Jul 19, 2019	22.32	22.73	21.90	21.90
1328	NASDAQ	BCML	Thu, Jul 18, 2019	22.07	22.66	21.61	22.66
1327	NASDAQ	BCML	Wed, Jul 17, 2019	22.76	22.89	22.35	22.57
1326	NASDAQ	BCML	Tue, Jul 16, 2019	23.28	23.28	22.66	22.67
1325	NASDAQ	BCML	Mon, Jul 15, 2019	23.49	23.50	23.15	23.28
1324	NASDAQ	BCML	Fri, Jul 12, 2019	23.15	23.56	23.15	23.48
1323	NASDAQ	BCML	Thu, Jul 11, 2019	23.25	23.25	23.00	23.25
1322	NASDAQ	BCML	Wed, Jul 10, 2019	23.33	23.47	22.95	23.25
1321	NASDAQ	BCML	Tue, Jul 9, 2019	22.43	23.45	22.43	23.28
1320	NASDAQ	BCML	Mon, Jul 8, 2019	23.37	23.37	22.66	22.98
1319	NASDAQ	BCML	Fri, Jul 5, 2019	22.64	23.48	22.37	23.37
1318	NASDAQ	BCML	Wed, Jul 3, 2019	22.45	23.20	22.45	23.03
1317	NASDAQ	BCML	Tue, Jul 2, 2019	21.59	22.34	21.59	22.26
1316	NASDAQ	BCML	Mon, Jul 1, 2019	21.90	21.90	21.03	21.40
1315	NASDAQ	BCML	Fri, Jun 28, 2019	22.00	22.00	21.90	21.90
1314	NASDAQ	BCML	Thu, Jun 27, 2019	21.51	22.18	21.51	22.00
1313	NASDAQ	BCML	Wed, Jun 26, 2019	22.03	22.12	21.57	21.76
1312	NASDAQ	BCML	Tue, Jun 25, 2019	22.28	22.28	22.02	22.03
1311	NASDAQ	BCML	Mon, Jun 24, 2019	22.22	22.37	22.11	22.12
1310	NASDAQ	BCML	Fri, Jun 21, 2019	22.16	22.77	22.14	22.33
1309	NASDAQ	BCML	Thu, Jun 20, 2019	23.16	23.16	22.28	22.44
1308	NASDAQ	BCML	Wed, Jun 19, 2019	22.08	23.06	22.08	22.59
1307	NASDAQ	BCML	Tue, Jun 18, 2019	23.30	23.30	21.98	21.98
1306	NASDAQ	BCML	Mon, Jun 17, 2019	23.25	23.54	22.50	22.88
1305	NASDAQ	BCML	Fri, Jun 14, 2019	23.25	23.85	19.74	23.01
1304	NASDAQ	BCML	Thu, Jun 13, 2019	22.60	23.65	22.51	23.30
1303	NASDAQ	BCML	Wed, Jun 12, 2019	22.11	22.62	21.94	22.60
1302	NASDAQ	BCML	Tue, Jun 11, 2019	22.10	22.25	22.09	22.13
1301	NASDAQ	BCML	Mon, Jun 10, 2019	21.76	22.18	21.76	21.84
1300	NASDAQ	BCML	Fri, Jun 7, 2019	21.99	22.03	21.63	21.80
1299	NASDAQ	BCML	Thu, Jun 6, 2019	21.81	22.01	21.55	21.71
1298	NASDAQ	BCML	Wed, Jun 5, 2019	22.50	22.50	21.85	21.90
1297	NASDAQ	BCML	Tue, Jun 4, 2019	21.91	22.23	21.60	21.78
1296	NASDAQ	BCML	Mon, Jun 3, 2019	21.50	23.16	21.50	21.84
1295	NASDAQ	BCML	Fri, May 31, 2019	21.85	22.01	21.82	21.86
1294	NASDAQ	BCML	Thu, May 30, 2019	22.90	22.90	21.82	22.00
1293	NASDAQ	BCML	Wed, May 29, 2019	22.31	23.04	21.85	21.97
1292	NASDAQ	BCML	Tue, May 28, 2019	22.27	23.04	22.27	22.47
1291	NASDAQ	BCML	Fri, May 24, 2019	22.17	22.69	22.00	22.32
1290	NASDAQ	BCML	Thu, May 23, 2019	23.08	23.08	21.69	22.07
1289	NASDAQ	BCML	Wed, May 22, 2019	23.51	23.78	23.13	23.23
1288	NASDAQ	BCML	Tue, May 21, 2019	23.60	23.80	23.60	23.79
1287	NASDAQ	BCML	Mon, May 20, 2019	23.54	23.69	23.34	23.47
1286	NASDAQ	BCML	Fri, May 17, 2019	23.88	23.98	23.15	23.50
1285	NASDAQ	BCML	Thu, May 16, 2019	23.44	24.13	23.29	24.10
1284	NASDAQ	BCML	Wed, May 15, 2019	24.06	24.42	23.60	23.97
1283	NASDAQ	BCML	Tue, May 14, 2019	24.48	24.58	23.80	24.50
1282	NASDAQ	BCML	Mon, May 13, 2019	23.29	24.39	22.29	24.31
1281	NASDAQ	BCML	Fri, May 10, 2019	23.95	24.39	23.52	23.52
1280	NASDAQ	BCML	Thu, May 9, 2019	24.59	24.66	23.69	23.80
1279	NASDAQ	BCML	Wed, May 8, 2019	24.85	24.85	24.50	24.60
1278	NASDAQ	BCML	Tue, May 7, 2019	24.70	24.83	23.96	24.31
1277	NASDAQ	BCML	Mon, May 6, 2019	24.14	24.85	22.60	24.79
1276	NASDAQ	BCML	Fri, May 3, 2019	23.08	24.50	23.08	24.49
1275	NASDAQ	BCML	Thu, May 2, 2019	23.12	23.39	22.74	23.26
1274	NASDAQ	BCML	Wed, May 1, 2019	23.03	23.40	22.61	23.25
1273	NASDAQ	BCML	Tue, Apr 30, 2019	23.24	23.27	22.31	23.05
1272	NASDAQ	BCML	Mon, Apr 29, 2019	22.85	23.50	22.45	23.50
1271	NASDAQ	BCML	Fri, Apr 26, 2019	22.61	22.95	21.11	22.85
1270	NASDAQ	BCML	Thu, Apr 25, 2019	23.01	23.08	22.58	22.93
1269	NASDAQ	BCML	Wed, Apr 24, 2019	22.90	23.18	22.90	23.02
1268	NASDAQ	BCML	Tue, Apr 23, 2019	22.46	23.23	22.41	22.97
1267	NASDAQ	BCML	Mon, Apr 22, 2019	22.33	22.90	22.27	22.27
1266	NASDAQ	BCML	Thu, Apr 18, 2019	22.42	22.80	22.00	22.26
1265	NASDAQ	BCML	Wed, Apr 17, 2019	22.20	22.82	22.02	22.75
1264	NASDAQ	BCML	Tue, Apr 16, 2019	22.49	22.75	21.90	22.42
1263	NASDAQ	BCML	Mon, Apr 15, 2019	22.05	22.64	21.78	22.38
1262	NASDAQ	BCML	Fri, Apr 12, 2019	22.90	23.00	21.94	22.00
1261	NASDAQ	BCML	Thu, Apr 11, 2019	23.27	23.35	22.65	22.74
1260	NASDAQ	BCML	Wed, Apr 10, 2019	22.86	23.43	22.00	23.38
1259	NASDAQ	BCML	Tue, Apr 9, 2019	23.27	23.27	22.58	22.65
1258	NASDAQ	BCML	Mon, Apr 8, 2019	22.86	23.48	22.75	23.24
1257	NASDAQ	BCML	Fri, Apr 5, 2019	22.64	22.97	22.17	22.97
1256	NASDAQ	BCML	Thu, Apr 4, 2019	22.63	22.86	22.20	22.50
1255	NASDAQ	BCML	Wed, Apr 3, 2019	22.93	22.93	22.49	22.66
1254	NASDAQ	BCML	Tue, Apr 2, 2019	22.20	22.88	21.72	22.87
1253	NASDAQ	BCML	Mon, Apr 1, 2019	22.64	22.87	21.19	22.55
1252	NASDAQ	BCML	Fri, Mar 29, 2019	21.88	22.68	21.64	22.64
1251	NASDAQ	BCML	Thu, Mar 28, 2019	21.24	21.95	21.00	21.95
1250	NASDAQ	BCML	Wed, Mar 27, 2019	20.96	21.48	20.79	21.22
1249	NASDAQ	BCML	Tue, Mar 26, 2019	21.84	21.84	20.68	21.00
1248	NASDAQ	BCML	Mon, Mar 25, 2019	20.92	21.43	20.85	21.17
1247	NASDAQ	BCML	Fri, Mar 22, 2019	22.09	22.43	20.55	20.80
1246	NASDAQ	BCML	Thu, Mar 21, 2019	22.04	22.39	22.02	22.18
1245	NASDAQ	BCML	Wed, Mar 20, 2019	22.55	22.59	22.04	22.04
1244	NASDAQ	BCML	Tue, Mar 19, 2019	23.20	23.20	22.54	22.54
1243	NASDAQ	BCML	Mon, Mar 18, 2019	22.83	23.17	22.80	23.17
1242	NASDAQ	BCML	Fri, Mar 15, 2019	22.35	22.93	21.50	22.93
1241	NASDAQ	BCML	Thu, Mar 14, 2019	22.52	22.82	21.79	22.40
1240	NASDAQ	BCML	Wed, Mar 13, 2019	22.79	22.93	22.36	22.53
1239	NASDAQ	BCML	Tue, Mar 12, 2019	22.62	23.07	22.58	22.71
1238	NASDAQ	BCML	Mon, Mar 11, 2019	22.07	23.07	22.07	22.90
1237	NASDAQ	BCML	Fri, Mar 8, 2019	22.71	23.08	22.31	22.70
1236	NASDAQ	BCML	Thu, Mar 7, 2019	22.57	22.95	22.54	22.78
1235	NASDAQ	BCML	Wed, Mar 6, 2019	22.84	23.19	22.75	22.85
1234	NASDAQ	BCML	Tue, Mar 5, 2019	23.00	23.00	22.24	22.84
1233	NASDAQ	BCML	Mon, Mar 4, 2019	22.28	23.38	22.26	22.71
1232	NASDAQ	BCML	Fri, Mar 1, 2019	23.20	23.37	22.94	23.25
1231	NASDAQ	BCML	Thu, Feb 28, 2019	23.11	23.37	22.67	23.07
1230	NASDAQ	BCML	Wed, Feb 27, 2019	23.16	23.24	23.00	23.06
1229	NASDAQ	BCML	Tue, Feb 26, 2019	23.04	23.24	22.99	23.17
1228	NASDAQ	BCML	Mon, Feb 25, 2019	23.30	23.30	23.01	23.01
1227	NASDAQ	BCML	Fri, Feb 22, 2019	23.32	23.32	22.62	23.20
1226	NASDAQ	BCML	Thu, Feb 21, 2019	22.86	23.70	22.86	23.30
1225	NASDAQ	BCML	Wed, Feb 20, 2019	22.86	23.00	22.80	22.87
1224	NASDAQ	BCML	Tue, Feb 19, 2019	22.96	22.99	22.34	22.81
1223	NASDAQ	BCML	Fri, Feb 15, 2019	22.37	23.19	22.23	23.00
1222	NASDAQ	BCML	Thu, Feb 14, 2019	21.98	22.48	21.71	22.20
1221	NASDAQ	BCML	Wed, Feb 13, 2019	21.79	22.00	21.69	21.90
1220	NASDAQ	BCML	Tue, Feb 12, 2019	21.65	22.00	21.50	21.77
1219	NASDAQ	BCML	Mon, Feb 11, 2019	21.54	21.89	21.50	21.65
1218	NASDAQ	BCML	Fri, Feb 8, 2019	21.55	21.69	21.36	21.52
1217	NASDAQ	BCML	Thu, Feb 7, 2019	21.39	21.98	21.39	21.69
1216	NASDAQ	BCML	Wed, Feb 6, 2019	21.07	21.50	21.07	21.50
1215	NASDAQ	BCML	Tue, Feb 5, 2019	21.46	21.65	20.92	21.08
1214	NASDAQ	BCML	Mon, Feb 4, 2019	21.42	21.95	20.86	21.33
1213	NASDAQ	BCML	Fri, Feb 1, 2019	21.53	21.53	20.75	21.11
1212	NASDAQ	BCML	Thu, Jan 31, 2019	21.69	21.84	21.27	21.60
1211	NASDAQ	BCML	Wed, Jan 30, 2019	22.29	22.29	21.20	21.75
1210	NASDAQ	BCML	Tue, Jan 29, 2019	21.70	21.70	21.31	21.42
1209	NASDAQ	BCML	Mon, Jan 28, 2019	21.52	21.88	21.42	21.65
1208	NASDAQ	BCML	Fri, Jan 25, 2019	20.95	21.78	20.94	21.52
1207	NASDAQ	BCML	Thu, Jan 24, 2019	21.52	22.00	20.68	20.90
1206	NASDAQ	BCML	Wed, Jan 23, 2019	21.48	21.88	21.23	21.50
1205	NASDAQ	BCML	Tue, Jan 22, 2019	21.82	22.53	21.24	21.46
1204	NASDAQ	BCML	Fri, Jan 18, 2019	22.02	22.25	21.46	21.81
1203	NASDAQ	BCML	Thu, Jan 17, 2019	21.68	22.86	21.68	22.00
1202	NASDAQ	BCML	Wed, Jan 16, 2019	21.80	22.00	21.57	21.57
1201	NASDAQ	BCML	Tue, Jan 15, 2019	21.66	22.80	21.60	21.79
1200	NASDAQ	BCML	Mon, Jan 14, 2019	21.96	22.55	21.40	21.60
1199	NASDAQ	BCML	Fri, Jan 11, 2019	22.31	23.17	22.05	22.50
1198	NASDAQ	BCML	Thu, Jan 10, 2019	23.05	23.05	22.29	22.50
1197	NASDAQ	BCML	Wed, Jan 9, 2019	23.53	24.13	22.89	23.28
1196	NASDAQ	BCML	Tue, Jan 8, 2019	24.38	24.38	22.67	23.27
1195	NASDAQ	BCML	Mon, Jan 7, 2019	23.71	25.00	23.15	23.69
1194	NASDAQ	BCML	Fri, Jan 4, 2019	22.72	23.92	22.26	23.23
1193	NASDAQ	BCML	Thu, Jan 3, 2019	22.31	22.80	22.01	22.65
1192	NASDAQ	BCML	Wed, Jan 2, 2019	22.70	22.70	21.62	22.38
1191	NASDAQ	BCML	Mon, Dec 31, 2018	22.23	23.12	21.04	23.09
1190	NASDAQ	BCML	Fri, Dec 28, 2018	20.69	22.58	20.52	22.20
1189	NASDAQ	BCML	Thu, Dec 27, 2018	20.00	21.65	19.80	20.47
1188	NASDAQ	BCML	Wed, Dec 26, 2018	19.76	20.57	18.79	20.00
1187	NASDAQ	BCML	Mon, Dec 24, 2018	19.41	20.90	17.19	19.65
1186	NASDAQ	BCML	Fri, Dec 21, 2018	20.00	20.00	18.77	19.43
1185	NASDAQ	BCML	Thu, Dec 20, 2018	21.11	21.25	20.01	20.31
1184	NASDAQ	BCML	Wed, Dec 19, 2018	21.74	21.87	21.01	21.12
1183	NASDAQ	BCML	Tue, Dec 18, 2018	21.40	21.88	20.33	21.42
1182	NASDAQ	BCML	Mon, Dec 17, 2018	21.74	22.31	21.49	21.61
1181	NASDAQ	BCML	Fri, Dec 14, 2018	21.90	22.16	21.41	21.81
1180	NASDAQ	BCML	Thu, Dec 13, 2018	22.52	22.52	21.75	21.96
1179	NASDAQ	BCML	Wed, Dec 12, 2018	22.55	22.55	22.04	22.27
1178	NASDAQ	BCML	Tue, Dec 11, 2018	23.00	23.00	22.12	22.33
1177	NASDAQ	BCML	Mon, Dec 10, 2018	23.69	23.77	21.91	22.63
1176	NASDAQ	BCML	Fri, Dec 7, 2018	23.31	23.49	23.12	23.39
1175	NASDAQ	BCML	Thu, Dec 6, 2018	23.03	23.59	23.03	23.57
1174	NASDAQ	BCML	Tue, Dec 4, 2018	23.72	23.72	23.20	23.25
1173	NASDAQ	BCML	Mon, Dec 3, 2018	23.40	23.64	23.21	23.60
1172	NASDAQ	BCML	Fri, Nov 30, 2018	23.21	23.70	23.06	23.11
1171	NASDAQ	BCML	Thu, Nov 29, 2018	23.60	23.75	23.25	23.54
1170	NASDAQ	BCML	Wed, Nov 28, 2018	23.11	23.72	23.11	23.56
1169	NASDAQ	BCML	Tue, Nov 27, 2018	23.00	23.80	22.95	23.10
1168	NASDAQ	BCML	Mon, Nov 26, 2018	24.43	24.43	23.12	23.19
1167	NASDAQ	BCML	Fri, Nov 23, 2018	23.87	24.48	22.62	24.48
1166	NASDAQ	BCML	Wed, Nov 21, 2018	23.52	24.54	23.40	24.18
1165	NASDAQ	BCML	Tue, Nov 20, 2018	23.99	24.46	23.45	23.54
1164	NASDAQ	BCML	Mon, Nov 19, 2018	24.23	24.81	23.65	24.08
1163	NASDAQ	BCML	Fri, Nov 16, 2018	24.63	24.88	24.07	24.32
1162	NASDAQ	BCML	Thu, Nov 15, 2018	25.11	25.33	24.36	24.75
1161	NASDAQ	BCML	Wed, Nov 14, 2018	25.93	25.93	24.26	25.18
1160	NASDAQ	BCML	Tue, Nov 13, 2018	24.85	25.85	24.74	25.70
1159	NASDAQ	BCML	Mon, Nov 12, 2018	24.80	25.05	24.30	24.72
1158	NASDAQ	BCML	Fri, Nov 9, 2018	24.93	25.05	24.28	24.84
1157	NASDAQ	BCML	Thu, Nov 8, 2018	24.75	25.16	24.47	25.02
1156	NASDAQ	BCML	Wed, Nov 7, 2018	24.63	25.54	24.63	24.80
1155	NASDAQ	BCML	Tue, Nov 6, 2018	25.37	25.39	24.26	24.55
1154	NASDAQ	BCML	Mon, Nov 5, 2018	24.00	25.44	23.75	25.42
1153	NASDAQ	BCML	Fri, Nov 2, 2018	24.36	24.84	23.73	23.99
1152	NASDAQ	BCML	Thu, Nov 1, 2018	24.18	24.86	23.91	24.40
1151	NASDAQ	BCML	Wed, Oct 31, 2018	23.68	24.88	23.64	24.19
1150	NASDAQ	BCML	Tue, Oct 30, 2018	23.32	23.80	23.32	23.59
1149	NASDAQ	BCML	Mon, Oct 29, 2018	23.54	24.06	23.30	23.40
1148	NASDAQ	BCML	Fri, Oct 26, 2018	23.02	25.25	22.95	23.49
1147	NASDAQ	BCML	Thu, Oct 25, 2018	23.41	23.85	22.01	23.25
1146	NASDAQ	BCML	Wed, Oct 24, 2018	24.54	24.60	22.87	23.44
1145	NASDAQ	BCML	Tue, Oct 23, 2018	24.03	25.30	24.03	24.71
1144	NASDAQ	BCML	Mon, Oct 22, 2018	24.57	24.57	23.40	24.21
1143	NASDAQ	BCML	Fri, Oct 19, 2018	25.39	25.70	24.48	24.75
1142	NASDAQ	BCML	Thu, Oct 18, 2018	25.70	26.02	24.99	25.42
1141	NASDAQ	BCML	Wed, Oct 17, 2018	26.47	26.62	25.70	25.85
1140	NASDAQ	BCML	Tue, Oct 16, 2018	26.18	26.51	25.92	26.38
1139	NASDAQ	BCML	Mon, Oct 15, 2018	25.52	26.43	25.52	26.17
1138	NASDAQ	BCML	Fri, Oct 12, 2018	26.28	26.46	25.50	25.59
1137	NASDAQ	BCML	Thu, Oct 11, 2018	26.24	26.52	25.91	26.17
1136	NASDAQ	BCML	Wed, Oct 10, 2018	26.29	26.29	25.44	25.71
1135	NASDAQ	BCML	Tue, Oct 9, 2018	26.35	26.75	25.44	26.28
1134	NASDAQ	BCML	Mon, Oct 8, 2018	26.00	26.58	25.52	26.32
1133	NASDAQ	BCML	Fri, Oct 5, 2018	25.25	26.42	24.59	26.06
1132	NASDAQ	BCML	Thu, Oct 4, 2018	25.59	26.05	22.49	25.32
1131	NASDAQ	BCML	Wed, Oct 3, 2018	25.98	26.50	25.46	25.56
1130	NASDAQ	BCML	Tue, Oct 2, 2018	26.20	26.59	25.64	25.98
1129	NASDAQ	BCML	Mon, Oct 1, 2018	26.75	26.75	25.60	26.26
1128	NASDAQ	BCML	Fri, Sep 28, 2018	25.68	26.75	25.47	26.68
1127	NASDAQ	BCML	Thu, Sep 27, 2018	25.29	25.94	25.08	25.63
1126	NASDAQ	BCML	Wed, Sep 26, 2018	25.63	25.63	24.90	25.30
1125	NASDAQ	BCML	Tue, Sep 25, 2018	25.68	25.82	25.20	25.57
1124	NASDAQ	BCML	Mon, Sep 24, 2018	25.36	25.73	24.90	25.62
1123	NASDAQ	BCML	Fri, Sep 21, 2018	25.34	25.45	25.16	25.23
1122	NASDAQ	BCML	Thu, Sep 20, 2018	25.81	25.81	25.33	25.41
1121	NASDAQ	BCML	Wed, Sep 19, 2018	25.91	25.91	25.44	25.71
1120	NASDAQ	BCML	Tue, Sep 18, 2018	25.90	26.10	25.58	25.76
1119	NASDAQ	BCML	Mon, Sep 17, 2018	26.09	26.44	25.76	25.84
1118	NASDAQ	BCML	Fri, Sep 14, 2018	26.33	26.46	25.99	26.08
1117	NASDAQ	BCML	Thu, Sep 13, 2018	26.46	26.46	26.09	26.29
1116	NASDAQ	BCML	Wed, Sep 12, 2018	26.39	26.50	25.93	26.37
1115	NASDAQ	BCML	Tue, Sep 11, 2018	26.51	26.73	26.18	26.44
1114	NASDAQ	BCML	Mon, Sep 10, 2018	26.26	26.89	25.92	26.57
1113	NASDAQ	BCML	Fri, Sep 7, 2018	25.97	26.38	25.79	26.18
1112	NASDAQ	BCML	Thu, Sep 6, 2018	26.00	26.17	25.82	26.02
1111	NASDAQ	BCML	Wed, Sep 5, 2018	25.95	26.05	25.67	25.97
1110	NASDAQ	BCML	Tue, Sep 4, 2018	26.21	26.32	25.92	25.97
1109	NASDAQ	BCML	Fri, Aug 31, 2018	25.93	26.32	25.93	26.20
1108	NASDAQ	BCML	Thu, Aug 30, 2018	26.05	26.33	25.99	26.14
1107	NASDAQ	BCML	Wed, Aug 29, 2018	26.11	26.37	25.80	26.00
1106	NASDAQ	BCML	Tue, Aug 28, 2018	26.37	26.38	25.85	26.03
1105	NASDAQ	BCML	Mon, Aug 27, 2018	26.34	26.61	25.80	26.27
1104	NASDAQ	BCML	Fri, Aug 24, 2018	26.82	26.82	26.05	26.23
1103	NASDAQ	BCML	Thu, Aug 23, 2018	26.55	26.83	26.38	26.71
1102	NASDAQ	BCML	Wed, Aug 22, 2018	26.52	26.66	26.33	26.58
1101	NASDAQ	BCML	Tue, Aug 21, 2018	26.70	26.93	25.60	26.53
1100	NASDAQ	BCML	Mon, Aug 20, 2018	26.81	26.85	26.30	26.56
1099	NASDAQ	BCML	Fri, Aug 17, 2018	26.59	26.85	26.41	26.64
1098	NASDAQ	BCML	Thu, Aug 16, 2018	26.55	26.85	26.37	26.60
1097	NASDAQ	BCML	Wed, Aug 15, 2018	26.53	26.94	26.30	26.51
1096	NASDAQ	BCML	Tue, Aug 14, 2018	26.52	26.52	26.00	26.48
1095	NASDAQ	BCML	Mon, Aug 13, 2018	26.39	26.72	25.50	26.31
1094	NASDAQ	BCML	Fri, Aug 10, 2018	26.14	26.46	26.00	26.09
1093	NASDAQ	BCML	Thu, Aug 9, 2018	25.99	26.23	25.50	26.22
1092	NASDAQ	BCML	Wed, Aug 8, 2018	26.14	26.25	25.59	25.78
1091	NASDAQ	BCML	Tue, Aug 7, 2018	25.75	26.08	25.47	26.08
1090	NASDAQ	BCML	Mon, Aug 6, 2018	25.09	25.75	25.09	25.67
1089	NASDAQ	BCML	Fri, Aug 3, 2018	24.80	25.20	24.75	25.08
1088	NASDAQ	BCML	Thu, Aug 2, 2018	24.67	24.90	24.48	24.80
1087	NASDAQ	BCML	Wed, Aug 1, 2018	24.34	24.68	24.34	24.67
1086	NASDAQ	BCML	Tue, Jul 31, 2018	24.46	24.55	24.04	24.26
1085	NASDAQ	BCML	Mon, Jul 30, 2018	24.15	24.55	24.15	24.30
1084	NASDAQ	BCML	Fri, Jul 27, 2018	24.61	24.64	23.97	24.17
1083	NASDAQ	BCML	Thu, Jul 26, 2018	24.70	24.70	24.33	24.42
1082	NASDAQ	BCML	Wed, Jul 25, 2018	24.37	24.70	24.27	24.55
1081	NASDAQ	BCML	Tue, Jul 24, 2018	23.95	24.42	23.81	24.27
1080	NASDAQ	BCML	Mon, Jul 23, 2018	23.86	23.95	23.58	23.83
1079	NASDAQ	BCML	Fri, Jul 20, 2018	23.98	24.10	23.81	23.90
1078	NASDAQ	BCML	Thu, Jul 19, 2018	23.89	24.22	23.56	23.99
1077	NASDAQ	BCML	Wed, Jul 18, 2018	24.18	24.25	23.87	23.91
1076	NASDAQ	BCML	Tue, Jul 17, 2018	24.34	24.39	24.11	24.12
1075	NASDAQ	BCML	Mon, Jul 16, 2018	24.54	24.60	24.31	24.32
1074	NASDAQ	BCML	Fri, Jul 13, 2018	24.75	25.03	24.61	24.63
1073	NASDAQ	BCML	Thu, Jul 12, 2018	25.12	25.12	24.64	25.00
1072	NASDAQ	BCML	Wed, Jul 11, 2018	24.99	25.20	24.94	25.12
1071	NASDAQ	BCML	Tue, Jul 10, 2018	24.95	25.17	24.68	25.06
1070	NASDAQ	BCML	Mon, Jul 9, 2018	24.78	24.98	24.69	24.90
1069	NASDAQ	BCML	Fri, Jul 6, 2018	24.75	24.81	24.57	24.72
1068	NASDAQ	BCML	Thu, Jul 5, 2018	24.38	24.80	24.38	24.69
1067	NASDAQ	BCML	Tue, Jul 3, 2018	24.62	24.84	24.37	24.38
1066	NASDAQ	BCML	Mon, Jul 2, 2018	24.90	24.90	24.53	24.60
1065	NASDAQ	BCML	Fri, Jun 29, 2018	24.75	24.89	24.48	24.75
1064	NASDAQ	BCML	Thu, Jun 28, 2018	24.70	24.85	24.70	24.73
1063	NASDAQ	BCML	Wed, Jun 27, 2018	24.57	24.98	24.57	24.71
1062	NASDAQ	BCML	Tue, Jun 26, 2018	24.65	24.94	24.51	24.74
1061	NASDAQ	BCML	Mon, Jun 25, 2018	24.47	24.80	24.45	24.66
1060	NASDAQ	BCML	Fri, Jun 22, 2018	23.82	24.50	23.56	24.38
1059	NASDAQ	BCML	Thu, Jun 21, 2018	23.52	23.93	23.52	23.80
1058	NASDAQ	BCML	Wed, Jun 20, 2018	23.59	23.93	23.50	23.78
1057	NASDAQ	BCML	Tue, Jun 19, 2018	23.67	24.18	23.46	23.50
1056	NASDAQ	BCML	Mon, Jun 18, 2018	23.50	25.35	23.50	23.81
1055	NASDAQ	BCML	Fri, Jun 15, 2018	24.18	24.56	23.25	23.55
1054	NASDAQ	BCML	Thu, Jun 14, 2018	25.06	25.80	24.07	24.10
1053	NASDAQ	BCML	Wed, Jun 13, 2018	25.28	25.80	24.90	24.96
1052	NASDAQ	BCML	Tue, Jun 12, 2018	24.63	25.99	23.90	25.21
1051	NASDAQ	BCML	Mon, Jun 11, 2018	24.73	24.93	24.16	24.60
1050	NASDAQ	BCML	Fri, Jun 8, 2018	24.53	24.80	24.24	24.66
1049	NASDAQ	BCML	Thu, Jun 7, 2018	24.68	24.73	23.99	24.54
1048	NASDAQ	BCML	Wed, Jun 6, 2018	24.43	24.73	24.04	24.69
1047	NASDAQ	BCML	Tue, Jun 5, 2018	25.09	25.19	24.01	24.37
1046	NASDAQ	BCML	Mon, Jun 4, 2018	24.24	25.35	24.24	25.21
1045	NASDAQ	BCML	Fri, Jun 1, 2018	24.07	24.99	24.00	24.11
1044	NASDAQ	BCML	Thu, May 31, 2018	23.86	24.00	23.46	24.00
1043	NASDAQ	BCML	Wed, May 30, 2018	23.95	23.95	23.48	23.53
1042	NASDAQ	BCML	Tue, May 29, 2018	24.05	24.12	23.51	23.89
1041	NASDAQ	BCML	Fri, May 25, 2018	23.97	24.05	23.48	24.05
1040	NASDAQ	BCML	Thu, May 24, 2018	24.00	24.00	23.65	23.84
1039	NASDAQ	BCML	Wed, May 23, 2018	24.03	24.03	23.48	23.85
1038	NASDAQ	BCML	Tue, May 22, 2018	24.00	24.07	23.55	23.98
1037	NASDAQ	BCML	Mon, May 21, 2018	23.98	24.25	23.89	24.00
1036	NASDAQ	BCML	Fri, May 18, 2018	24.50	24.50	23.45	24.20
1035	NASDAQ	BCML	Thu, May 17, 2018	23.23	24.62	23.00	24.50
1034	NASDAQ	BCML	Wed, May 16, 2018	22.95	23.18	22.95	23.18
1033	NASDAQ	BCML	Tue, May 15, 2018	22.69	23.23	22.69	23.22
1032	NASDAQ	BCML	Mon, May 14, 2018	23.14	23.22	23.13	23.20
1031	NASDAQ	BCML	Fri, May 11, 2018	23.06	23.23	22.85	23.09
1030	NASDAQ	BCML	Thu, May 10, 2018	23.12	23.12	22.95	23.10
1029	NASDAQ	BCML	Wed, May 9, 2018	22.76	23.12	22.75	23.12
1028	NASDAQ	BCML	Tue, May 8, 2018	23.12	23.12	22.70	22.70
1027	NASDAQ	BCML	Mon, May 7, 2018	22.92	23.10	22.50	23.10
1026	NASDAQ	BCML	Fri, May 4, 2018	22.80	23.30	22.51	23.00
1025	NASDAQ	BCML	Thu, May 3, 2018	21.90	22.20	21.90	22.15
1024	NASDAQ	BCML	Wed, May 2, 2018	22.20	22.20	22.20	22.20
1023	NASDAQ	BCML	Tue, May 1, 2018	21.85	22.00	21.68	21.75
1022	NASDAQ	BCML	Mon, Apr 30, 2018	22.00	22.00	21.70	22.00
1021	NASDAQ	BCML	Fri, Apr 27, 2018	22.25	22.25	22.00	22.10
1020	NASDAQ	BCML	Tue, Apr 24, 2018	22.25	22.40	22.25	22.25
1019	NASDAQ	BCML	Mon, Apr 23, 2018	22.49	22.49	22.10	22.25
1018	NASDAQ	BCML	Fri, Apr 20, 2018	22.06	22.50	22.00	22.50
1017	NASDAQ	BCML	Thu, Apr 19, 2018	22.16	22.60	22.05	22.60
1016	NASDAQ	BCML	Wed, Apr 18, 2018	22.71	22.75	22.71	22.75
1015	NASDAQ	BCML	Tue, Apr 17, 2018	22.45	22.70	22.19	22.70
1014	NASDAQ	BCML	Fri, Apr 13, 2018	22.05	22.50	22.05	22.50
1013	NASDAQ	BCML	Thu, Apr 12, 2018	21.57	22.00	21.57	22.00
1012	NASDAQ	BCML	Wed, Apr 11, 2018	21.23	22.14	21.05	21.36
1011	NASDAQ	BCML	Mon, Apr 9, 2018	21.11	21.35	21.00	21.35
1010	NASDAQ	BCML	Fri, Apr 6, 2018	21.75	22.00	21.01	21.80
1009	NASDAQ	BCML	Wed, Apr 4, 2018	22.15	22.15	22.00	22.00
1008	NASDAQ	BCML	Tue, Apr 3, 2018	22.15	22.40	21.76	22.15
1007	NASDAQ	BCML	Mon, Apr 2, 2018	22.49	22.50	22.25	22.30
1006	NASDAQ	BCML	Thu, Mar 29, 2018	22.67	22.67	22.16	22.49
1005	NASDAQ	BCML	Wed, Mar 28, 2018	23.15	23.15	22.95	22.95
1004	NASDAQ	BCML	Thu, Mar 22, 2018	23.25	23.25	23.25	23.25
1003	NASDAQ	BCML	Wed, Mar 21, 2018	23.50	23.50	23.40	23.50
1002	NASDAQ	BCML	Tue, Mar 20, 2018	23.65	23.65	23.16	23.26
1001	NASDAQ	BCML	Mon, Mar 19, 2018	23.42	24.00	23.42	23.45
1000	NASDAQ	BCML	Fri, Mar 16, 2018	23.30	23.30	23.30	23.50
999	NASDAQ	BCML	Thu, Mar 15, 2018	23.30	23.30	23.30	23.30
998	NASDAQ	BCML	Tue, Mar 13, 2018	23.20	23.35	23.20	23.35
997	NASDAQ	BCML	Mon, Mar 12, 2018	23.20	23.35	23.20	23.35
996	NASDAQ	BCML	Fri, Mar 9, 2018	23.20	23.25	23.20	23.25
995	NASDAQ	BCML	Thu, Mar 8, 2018	23.10	23.35	23.01	23.35
994	NASDAQ	BCML	Wed, Mar 7, 2018	23.01	23.10	22.91	23.10
993	NASDAQ	BCML	Tue, Mar 6, 2018	23.10	23.10	23.10	23.10
992	NASDAQ	BCML	Mon, Mar 5, 2018	22.85	23.25	22.85	23.20
991	NASDAQ	BCML	Fri, Mar 2, 2018	22.85	22.95	22.75	22.85
990	NASDAQ	BCML	Thu, Mar 1, 2018	22.75	22.95	22.75	22.95
989	NASDAQ	BCML	Wed, Feb 28, 2018	22.75	22.75	22.71	22.75
988	NASDAQ	BCML	Tue, Feb 27, 2018	22.75	22.75	22.52	22.75
987	NASDAQ	BCML	Mon, Feb 26, 2018	22.40	22.65	22.40	22.65
986	NASDAQ	BCML	Fri, Feb 23, 2018	21.99	22.95	21.99	22.65
985	NASDAQ	BCML	Thu, Feb 22, 2018	21.65	21.80	21.65	21.75
984	NASDAQ	BCML	Tue, Feb 20, 2018	21.05	21.70	21.00	21.70
983	NASDAQ	BCML	Fri, Feb 16, 2018	20.75	21.05	20.75	21.00
982	NASDAQ	BCML	Thu, Feb 15, 2018	20.65	20.75	20.65	20.75
981	NASDAQ	BCML	Wed, Feb 14, 2018	20.55	20.65	20.55	20.65
980	NASDAQ	BCML	Tue, Feb 13, 2018	20.38	20.55	20.38	20.55
979	NASDAQ	BCML	Mon, Feb 12, 2018	20.28	20.43	20.26	20.43
978	NASDAQ	BCML	Fri, Feb 9, 2018	20.28	20.40	20.28	20.40
977	NASDAQ	BCML	Thu, Feb 8, 2018	20.31	20.40	20.28	20.37
976	NASDAQ	BCML	Wed, Feb 7, 2018	20.45	20.45	20.35	20.35
975	NASDAQ	BCML	Tue, Feb 6, 2018	20.45	20.45	20.40	20.40
974	NASDAQ	BCML	Mon, Feb 5, 2018	20.30	20.55	20.30	20.45
973	NASDAQ	BCML	Fri, Feb 2, 2018	20.25	20.55	20.25	20.50
972	NASDAQ	BCML	Thu, Feb 1, 2018	19.99	20.50	19.80	20.50
971	NASDAQ	BCML	Wed, Jan 31, 2018	19.67	19.99	19.67	19.95
970	NASDAQ	BCML	Tue, Jan 30, 2018	19.67	19.71	19.67	19.67
969	NASDAQ	BCML	Mon, Jan 29, 2018	19.67	19.70	19.67	19.70
968	NASDAQ	BCML	Fri, Jan 26, 2018	19.70	19.72	19.65	19.70
967	NASDAQ	BCML	Thu, Jan 25, 2018	19.70	19.72	19.70	19.72
966	NASDAQ	BCML	Wed, Jan 24, 2018	19.72	19.72	19.70	19.70
965	NASDAQ	BCML	Tue, Jan 23, 2018	19.66	19.69	19.66	19.69
964	NASDAQ	BCML	Mon, Jan 22, 2018	19.66	19.70	19.66	19.69
963	NASDAQ	BCML	Fri, Jan 19, 2018	19.73	19.73	19.65	19.66
962	NASDAQ	BCML	Thu, Jan 18, 2018	19.68	19.70	19.65	19.70
961	NASDAQ	BCML	Wed, Jan 17, 2018	19.64	19.73	19.64	19.67
960	NASDAQ	BCML	Tue, Jan 16, 2018	19.73	19.73	19.60	19.62
959	NASDAQ	BCML	Fri, Jan 12, 2018	19.73	19.73	19.52	19.52
958	NASDAQ	BCML	Thu, Jan 11, 2018	19.45	19.73	19.45	19.73
957	NASDAQ	BCML	Wed, Jan 10, 2018	19.30	19.45	19.30	19.30
956	NASDAQ	BCML	Tue, Jan 9, 2018	19.45	19.45	19.45	19.45
955	NASDAQ	BCML	Mon, Jan 8, 2018	19.45	19.45	19.45	19.45
954	NASDAQ	BCML	Fri, Jan 5, 2018	19.45	19.45	19.25	19.25
953	NASDAQ	BCML	Thu, Jan 4, 2018	19.30	19.45	19.30	19.45
952	NASDAQ	BCML	Wed, Jan 3, 2018	19.30	19.50	19.30	19.50
951	NASDAQ	BCML	Tue, Jan 2, 2018	19.45	19.45	19.30	19.45
950	NASDAQ	BCML	Fri, Dec 29, 2017	19.35	19.45	19.25	19.45
949	NASDAQ	BCML	Thu, Dec 28, 2017	19.30	19.40	19.25	19.33
948	NASDAQ	BCML	Wed, Dec 27, 2017	19.40	19.35	19.25	19.30
947	NASDAQ	BCML	Tue, Dec 26, 2017	19.73	19.75	19.35	19.35
946	NASDAQ	BCML	Fri, Dec 22, 2017	19.65	19.75	19.41	19.75
945	NASDAQ	BCML	Thu, Dec 21, 2017	19.40	19.65	19.40	19.65
944	NASDAQ	BCML	Wed, Dec 20, 2017	19.55	19.55	19.40	19.40
943	NASDAQ	BCML	Tue, Dec 19, 2017	19.50	19.50	19.40	19.45
942	NASDAQ	BCML	Mon, Dec 18, 2017	19.45	19.45	19.45	19.45
941	NASDAQ	BCML	Fri, Dec 15, 2017	19.45	19.50	19.45	19.45
940	NASDAQ	BCML	Thu, Dec 14, 2017	19.60	19.60	19.50	19.50
939	NASDAQ	BCML	Wed, Dec 13, 2017	19.45	19.59	19.42	19.59
938	NASDAQ	BCML	Tue, Dec 12, 2017	19.40	19.40	19.40	19.40
937	NASDAQ	BCML	Mon, Dec 11, 2017	19.34	19.40	19.34	19.35
936	NASDAQ	BCML	Fri, Dec 8, 2017	19.34	19.34	19.30	19.30
935	NASDAQ	BCML	Wed, Dec 6, 2017	19.30	19.30	19.30	19.30
934	NASDAQ	BCML	Tue, Dec 5, 2017	19.30	19.34	19.30	19.30
933	NASDAQ	BCML	Mon, Dec 4, 2017	19.25	19.30	19.25	19.25
932	NASDAQ	BCML	Fri, Dec 1, 2017	19.25	19.30	19.25	19.25
931	NASDAQ	BCML	Thu, Nov 30, 2017	19.25	19.25	19.25	19.25
930	NASDAQ	BCML	Wed, Nov 29, 2017	19.30	19.30	19.25	19.25
929	NASDAQ	BCML	Tue, Nov 28, 2017	19.30	19.30	19.30	19.30
928	NASDAQ	BCML	Mon, Nov 27, 2017	19.25	19.35	19.25	19.35
927	NASDAQ	BCML	Fri, Nov 24, 2017	19.25	19.25	19.25	19.25
926	NASDAQ	BCML	Wed, Nov 22, 2017	19.30	19.30	19.25	19.25
925	NASDAQ	BCML	Tue, Nov 21, 2017	19.30	19.30	19.30	19.30
924	NASDAQ	BCML	Mon, Nov 20, 2017	19.30	19.30	19.30	19.30
923	NASDAQ	BCML	Fri, Nov 17, 2017	19.15	19.35	19.25	19.34
922	NASDAQ	BCML	Thu, Nov 16, 2017	19.05	19.22	19.05	19.20
921	NASDAQ	BCML	Wed, Nov 15, 2017	19.00	19.20	19.15	19.20
920	NASDAQ	BCML	Tue, Nov 14, 2017	19.00	19.00	19.00	19.00
919	NASDAQ	BCML	Mon, Nov 13, 2017	19.15	19.15	19.00	19.00
918	NASDAQ	BCML	Fri, Nov 10, 2017	19.15	19.15	19.15	19.15
917	NASDAQ	BCML	Wed, Nov 8, 2017	19.20	19.20	19.00	19.00
916	NASDAQ	BCML	Tue, Nov 7, 2017	19.10	19.20	19.10	19.20
915	NASDAQ	BCML	Mon, Nov 6, 2017	19.20	19.20	19.15	19.20
914	NASDAQ	BCML	Fri, Nov 3, 2017	19.10	19.10	19.10	19.10
913	NASDAQ	BCML	Thu, Nov 2, 2017	18.97	19.05	18.97	19.05
912	NASDAQ	BCML	Wed, Nov 1, 2017	18.95	18.97	18.95	18.97
911	NASDAQ	BCML	Tue, Oct 31, 2017	18.79	18.95	18.79	18.95
910	NASDAQ	BCML	Mon, Oct 30, 2017	18.70	18.79	18.66	18.79
909	NASDAQ	BCML	Fri, Oct 27, 2017	18.65	18.65	18.65	18.65
908	NASDAQ	BCML	Thu, Oct 26, 2017	18.49	18.70	18.49	18.65
907	NASDAQ	BCML	Tue, Oct 24, 2017	18.40	18.50	18.40	18.40
906	NASDAQ	BCML	Mon, Oct 23, 2017	18.30	18.30	18.30	18.30
905	NASDAQ	BCML	Fri, Oct 20, 2017	18.30	18.35	18.30	18.30
904	NASDAQ	BCML	Thu, Oct 19, 2017	18.40	18.40	18.40	18.40
903	NASDAQ	BCML	Wed, Oct 18, 2017	18.25	18.25	18.25	18.25
902	NASDAQ	BCML	Mon, Oct 16, 2017	18.24	18.30	18.24	18.25
901	NASDAQ	BCML	Fri, Oct 13, 2017	18.24	18.24	18.20	18.20
900	NASDAQ	BCML	Thu, Oct 12, 2017	18.15	18.24	18.15	18.24
899	NASDAQ	BCML	Wed, Oct 11, 2017	18.24	18.24	18.20	18.20
898	NASDAQ	BCML	Tue, Oct 10, 2017	18.10	18.10	18.10	18.10
897	NASDAQ	BCML	Mon, Oct 9, 2017	18.05	18.24	18.05	18.24
896	NASDAQ	BCML	Fri, Oct 6, 2017	18.09	18.10	18.09	18.10
895	NASDAQ	BCML	Thu, Oct 5, 2017	18.00	18.00	18.00	18.00
894	NASDAQ	BCML	Wed, Oct 4, 2017	17.99	18.05	17.95	18.00
893	NASDAQ	BCML	Tue, Oct 3, 2017	17.85	18.04	17.80	18.00
892	NASDAQ	BCML	Mon, Oct 2, 2017	18.00	18.05	18.00	18.00
891	NASDAQ	BCML	Fri, Sep 29, 2017	17.75	18.00	17.75	18.00
890	NASDAQ	BCML	Thu, Sep 28, 2017	17.60	17.65	17.60	17.65
889	NASDAQ	BCML	Wed, Sep 27, 2017	17.40	17.50	17.40	17.50
888	NASDAQ	BCML	Tue, Sep 26, 2017	17.30	17.35	17.30	17.35
887	NASDAQ	BCML	Mon, Sep 25, 2017	17.25	17.35	17.25	17.35
886	NASDAQ	BCML	Fri, Sep 22, 2017	17.20	17.35	17.20	17.35
885	NASDAQ	BCML	Thu, Sep 21, 2017	17.10	17.20	17.10	17.20
884	NASDAQ	BCML	Wed, Sep 20, 2017	17.10	17.10	17.10	17.10
883	NASDAQ	BCML	Tue, Sep 19, 2017	17.20	17.20	17.15	17.15
882	NASDAQ	BCML	Mon, Sep 18, 2017	17.20	17.20	17.10	17.10
881	NASDAQ	BCML	Fri, Sep 15, 2017	17.05	17.25	17.20	17.24
880	NASDAQ	BCML	Thu, Sep 14, 2017	17.15	17.15	17.10	17.10
879	NASDAQ	BCML	Wed, Sep 13, 2017	17.05	17.10	17.04	17.10
878	NASDAQ	BCML	Tue, Sep 12, 2017	17.05	17.10	17.00	17.05
877	NASDAQ	BCML	Mon, Sep 11, 2017	17.00	17.05	17.00	17.05
876	NASDAQ	BCML	Fri, Sep 8, 2017	17.10	17.03	16.96	17.00
875	NASDAQ	BCML	Thu, Sep 7, 2017	17.00	17.10	17.00	17.10
874	NASDAQ	BCML	Wed, Sep 6, 2017	17.00	17.05	16.90	17.05
873	NASDAQ	BCML	Tue, Sep 5, 2017	17.10	17.15	17.00	17.00
872	NASDAQ	BCML	Fri, Sep 1, 2017	17.05	17.20	17.01	17.20
871	NASDAQ	BCML	Thu, Aug 31, 2017	17.10	17.10	17.05	17.09
870	NASDAQ	BCML	Wed, Aug 30, 2017	17.15	17.20	17.05	17.15
869	NASDAQ	BCML	Tue, Aug 29, 2017	17.20	17.20	17.20	17.20
868	NASDAQ	BCML	Mon, Aug 28, 2017	17.20	17.20	17.15	17.20
867	NASDAQ	BCML	Fri, Aug 25, 2017	17.15	17.25	17.15	17.21
866	NASDAQ	BCML	Thu, Aug 24, 2017	17.24	17.25	17.10	17.25
865	NASDAQ	BCML	Wed, Aug 23, 2017	17.20	17.20	17.16	17.16
864	NASDAQ	BCML	Tue, Aug 22, 2017	17.20	17.25	17.16	17.25
863	NASDAQ	BCML	Mon, Aug 21, 2017	17.25	17.25	17.25	17.25
862	NASDAQ	BCML	Thu, Aug 17, 2017	17.21	17.21	17.21	17.21
861	NASDAQ	BCML	Wed, Aug 16, 2017	17.24	17.24	17.24	17.24
860	NASDAQ	BCML	Tue, Aug 15, 2017	17.21	17.21	17.21	17.21
859	NASDAQ	BCML	Mon, Aug 14, 2017	17.21	17.30	17.21	17.25
858	NASDAQ	BCML	Fri, Aug 11, 2017	17.30	17.30	17.21	17.21
857	NASDAQ	BCML	Thu, Aug 10, 2017	17.35	17.35	17.30	17.35
856	NASDAQ	BCML	Wed, Aug 9, 2017	17.27	17.35	17.30	17.35
855	NASDAQ	BCML	Tue, Aug 8, 2017	17.26	17.30	17.26	17.27
854	NASDAQ	BCML	Mon, Aug 7, 2017	17.26	17.26	17.26	17.26
853	NASDAQ	BCML	Thu, Aug 3, 2017	17.39	17.45	17.39	17.45
852	NASDAQ	BCML	Fri, Jul 28, 2017	17.29	17.34	17.26	17.34
851	NASDAQ	BCML	Thu, Jul 27, 2017	17.25	17.25	17.25	17.25
850	NASDAQ	BCML	Wed, Jul 26, 2017	17.15	17.25	17.15	17.25
849	NASDAQ	BCML	Tue, Jul 25, 2017	17.15	17.02	17.02	17.02
848	NASDAQ	BCML	Mon, Jul 24, 2017	17.05	17.05	17.00	17.05
847	NASDAQ	BCML	Fri, Jul 21, 2017	17.05	17.05	17.00	17.00
846	NASDAQ	BCML	Fri, Jul 14, 2017	17.10	17.10	17.10	17.10
845	NASDAQ	BCML	Wed, Jul 12, 2017	17.00	17.10	17.00	17.10
844	NASDAQ	BCML	Tue, Jul 11, 2017	17.15	17.15	17.15	17.15
843	NASDAQ	BCML	Fri, Jul 7, 2017	17.00	17.15	17.00	17.15
842	NASDAQ	BCML	Wed, Jul 5, 2017	17.25	17.40	17.25	17.30
841	NASDAQ	BCML	Mon, Jul 3, 2017	17.45	17.45	17.45	17.45
840	NASDAQ	BCML	Fri, Jun 30, 2017	17.00	17.45	17.00	17.45
839	NASDAQ	BCML	Thu, Jun 29, 2017	17.35	17.35	17.00	17.35
838	NASDAQ	BCML	Tue, Jun 27, 2017	17.00	17.45	17.00	17.45
837	NASDAQ	BCML	Mon, Jun 26, 2017	16.95	16.95	16.90	16.90
836	NASDAQ	BCML	Fri, Jun 23, 2017	16.90	16.95	16.95	16.95
835	NASDAQ	BCML	Tue, Jun 20, 2017	17.00	17.00	17.00	17.00
834	NASDAQ	BCML	Fri, Jun 16, 2017	16.85	17.00	17.00	17.00
833	NASDAQ	BCML	Wed, Jun 14, 2017	17.05	17.05	17.05	17.05
832	NASDAQ	BCML	Tue, Jun 13, 2017	17.00	17.00	17.00	17.00
831	NASDAQ	BCML	Fri, Jun 9, 2017	17.30	17.35	17.00	17.30
830	NASDAQ	BCML	Thu, Jun 8, 2017	17.05	17.25	17.05	17.25
829	NASDAQ	BCML	Tue, Jun 6, 2017	17.10	17.10	17.10	17.10
828	NASDAQ	BCML	Mon, Jun 5, 2017	17.05	17.20	17.05	17.20
827	NASDAQ	BCML	Fri, Jun 2, 2017	17.15	17.15	17.05	17.05
826	NASDAQ	BCML	Wed, May 31, 2017	17.00	17.15	17.00	17.15
825	NASDAQ	BCML	Tue, May 30, 2017	17.00	17.00	17.00	17.00
824	NASDAQ	BCML	Wed, May 24, 2017	17.10	17.10	17.00	17.00
823	NASDAQ	BCML	Thu, May 18, 2017	17.00	17.05	17.00	17.05
822	NASDAQ	BCML	Wed, May 17, 2017	17.05	17.05	17.05	17.05
821	NASDAQ	BCML	Tue, May 16, 2017	17.10	17.10	17.10	17.10
820	NASDAQ	BCML	Mon, May 15, 2017	17.00	17.10	17.00	17.10
819	NASDAQ	BCML	Thu, May 11, 2017	17.20	17.20	17.00	17.00
818	NASDAQ	BCML	Wed, May 10, 2017	17.20	17.20	17.20	17.20
817	NASDAQ	BCML	Tue, May 9, 2017	16.80	17.00	16.80	17.00
816	NASDAQ	BCML	Mon, May 1, 2017	16.50	16.70	16.45	16.70
815	NASDAQ	BCML	Mon, Apr 24, 2017	16.65	16.90	16.65	16.80
814	NASDAQ	BCML	Fri, Apr 21, 2017	16.55	16.55	16.55	16.55
813	NASDAQ	BCML	Wed, Apr 19, 2017	16.50	16.50	16.50	16.50
812	NASDAQ	BCML	Tue, Apr 18, 2017	16.35	16.50	16.35	16.50
811	NASDAQ	BCML	Mon, Apr 17, 2017	16.50	16.50	16.35	16.40
810	NASDAQ	BCML	Thu, Apr 13, 2017	16.70	16.70	16.70	16.70
809	NASDAQ	BCML	Mon, Apr 10, 2017	16.35	16.35	16.35	16.35
808	NASDAQ	BCML	Wed, Apr 5, 2017	16.40	16.60	16.40	16.60
807	NASDAQ	BCML	Tue, Apr 4, 2017	16.40	16.43	16.40	16.40
806	NASDAQ	BCML	Thu, Mar 30, 2017	16.40	16.40	16.40	16.40
805	NASDAQ	BCML	Wed, Mar 29, 2017	16.25	16.25	16.25	16.25
804	NASDAQ	BCML	Mon, Mar 27, 2017	16.28	16.28	16.25	16.25
803	NASDAQ	BCML	Fri, Mar 24, 2017	16.30	16.30	16.25	16.30
802	NASDAQ	BCML	Thu, Mar 23, 2017	16.25	16.30	16.25	16.30
801	NASDAQ	BCML	Wed, Mar 22, 2017	16.30	16.30	16.20	16.20
800	NASDAQ	BCML	Tue, Mar 21, 2017	16.30	16.40	16.30	16.40
799	NASDAQ	BCML	Mon, Mar 20, 2017	16.70	16.76	16.70	16.75
798	NASDAQ	BCML	Fri, Mar 17, 2017	16.50	16.75	16.50	16.75
797	NASDAQ	BCML	Wed, Mar 15, 2017	16.35	16.35	16.25	16.25
796	NASDAQ	BCML	Mon, Mar 13, 2017	16.60	16.60	16.60	16.60
795	NASDAQ	BCML	Fri, Mar 10, 2017	16.60	16.60	16.60	16.60
794	NASDAQ	BCML	Thu, Mar 9, 2017	16.40	16.40	16.40	16.40
793	NASDAQ	BCML	Wed, Mar 8, 2017	16.40	16.40	16.40	16.40
792	NASDAQ	BCML	Mon, Mar 6, 2017	16.60	16.60	16.40	16.40
791	NASDAQ	BCML	Fri, Mar 3, 2017	16.60	16.60	16.60	16.60
790	NASDAQ	BCML	Thu, Mar 2, 2017	16.60	16.60	16.60	16.60
789	NASDAQ	BCML	Wed, Mar 1, 2017	16.60	16.70	16.60	16.70
788	NASDAQ	BCML	Mon, Feb 27, 2017	16.40	16.45	16.40	16.45
787	NASDAQ	BCML	Fri, Feb 24, 2017	16.45	16.45	16.29	16.30
786	NASDAQ	BCML	Wed, Feb 22, 2017	16.35	16.35	16.35	16.35
785	NASDAQ	BCML	Tue, Feb 21, 2017	16.25	16.30	16.25	16.30
784	NASDAQ	BCML	Wed, Feb 15, 2017	16.20	16.20	16.20	16.20
783	NASDAQ	BCML	Tue, Feb 14, 2017	16.25	16.25	16.25	16.25
782	NASDAQ	BCML	Mon, Feb 13, 2017	16.01	16.20	16.01	16.20
781	NASDAQ	BCML	Thu, Feb 9, 2017	16.15	16.15	16.15	16.15
780	NASDAQ	BCML	Wed, Feb 8, 2017	16.10	16.10	16.05	16.10
779	NASDAQ	BCML	Mon, Feb 6, 2017	16.10	16.10	16.10	16.10
778	NASDAQ	BCML	Fri, Feb 3, 2017	16.10	16.10	16.10	16.10
777	NASDAQ	BCML	Wed, Feb 1, 2017	16.10	16.13	16.05	16.05
776	NASDAQ	BCML	Tue, Jan 31, 2017	15.95	16.10	15.95	16.00
775	NASDAQ	BCML	Mon, Jan 30, 2017	15.80	15.90	15.80	15.90
774	NASDAQ	BCML	Fri, Jan 27, 2017	15.70	15.70	15.70	15.70
773	NASDAQ	BCML	Wed, Jan 25, 2017	15.45	15.60	15.45	15.60
772	NASDAQ	BCML	Tue, Jan 24, 2017	15.25	15.40	15.25	15.40
771	NASDAQ	BCML	Mon, Jan 23, 2017	15.20	15.23	15.20	15.23
770	NASDAQ	BCML	Fri, Jan 20, 2017	15.15	15.15	15.12	15.12
769	NASDAQ	BCML	Thu, Jan 19, 2017	15.15	15.15	15.15	15.15
768	NASDAQ	BCML	Wed, Jan 18, 2017	15.00	15.10	15.00	15.10
767	NASDAQ	BCML	Tue, Jan 17, 2017	15.05	15.05	15.00	15.05
766	NASDAQ	BCML	Fri, Jan 13, 2017	14.92	15.05	14.91	15.05
765	NASDAQ	BCML	Tue, Jan 10, 2017	14.90	15.05	14.90	14.95
764	NASDAQ	BCML	Fri, Jan 6, 2017	14.90	14.95	14.90	14.95
763	NASDAQ	BCML	Thu, Jan 5, 2017	14.80	14.85	14.80	14.85
762	NASDAQ	BCML	Wed, Jan 4, 2017	14.80	14.80	14.80	14.80
761	NASDAQ	BCML	Tue, Jan 3, 2017	14.80	14.92	14.80	14.92
760	NASDAQ	BCML	Fri, Dec 30, 2016	14.90	14.90	14.85	14.86
759	NASDAQ	BCML	Thu, Dec 29, 2016	14.90	14.90	14.90	14.90
758	NASDAQ	BCML	Fri, Dec 23, 2016	14.65	15.00	14.65	14.92
757	NASDAQ	BCML	Thu, Dec 22, 2016	14.45	14.60	14.45	14.60
756	NASDAQ	BCML	Wed, Dec 21, 2016	14.25	14.45	14.25	14.45
755	NASDAQ	BCML	Tue, Dec 20, 2016	14.10	14.19	14.10	14.19
754	NASDAQ	BCML	Mon, Dec 19, 2016	13.70	14.10	13.70	14.10
753	NASDAQ	BCML	Fri, Dec 16, 2016	13.45	13.65	13.45	13.65
752	NASDAQ	BCML	Thu, Dec 15, 2016	13.01	13.45	13.01	13.40
751	NASDAQ	BCML	Wed, Dec 14, 2016	13.03	13.03	13.00	13.00
750	NASDAQ	BCML	Mon, Dec 12, 2016	13.20	13.20	13.20	13.20
749	NASDAQ	BCML	Fri, Dec 9, 2016	13.20	13.25	13.15	13.25
748	NASDAQ	BCML	Thu, Dec 8, 2016	13.10	13.19	13.10	13.19
747	NASDAQ	BCML	Wed, Dec 7, 2016	13.10	13.10	13.10	13.10
746	NASDAQ	BCML	Tue, Dec 6, 2016	12.90	13.19	12.90	13.15
745	NASDAQ	BCML	Mon, Dec 5, 2016	13.10	13.10	12.90	13.10
744	NASDAQ	BCML	Fri, Dec 2, 2016	13.00	13.05	13.00	13.05
743	NASDAQ	BCML	Thu, Dec 1, 2016	13.02	13.03	13.00	13.00
742	NASDAQ	BCML	Tue, Nov 29, 2016	13.20	13.20	13.20	13.20
741	NASDAQ	BCML	Mon, Nov 28, 2016	13.00	13.20	13.00	13.20
740	NASDAQ	BCML	Wed, Nov 23, 2016	12.85	12.95	12.85	12.95
739	NASDAQ	BCML	Tue, Nov 22, 2016	12.75	12.85	12.75	12.85
738	NASDAQ	BCML	Fri, Nov 18, 2016	12.60	12.70	12.60	12.70
737	NASDAQ	BCML	Thu, Nov 17, 2016	12.60	12.60	12.60	12.60
736	NASDAQ	BCML	Wed, Nov 16, 2016	12.55	12.60	12.55	12.60
735	NASDAQ	BCML	Tue, Nov 15, 2016	12.55	12.55	12.45	12.55
734	NASDAQ	BCML	Mon, Nov 14, 2016	12.45	12.55	12.45	12.50
733	NASDAQ	BCML	Fri, Nov 11, 2016	12.44	12.44	12.44	12.44
732	NASDAQ	BCML	Wed, Nov 9, 2016	12.40	12.44	12.34	12.44
731	NASDAQ	BCML	Tue, Nov 8, 2016	12.35	12.40	12.31	12.31
730	NASDAQ	BCML	Mon, Nov 7, 2016	12.31	12.31	12.31	12.31
729	NASDAQ	BCML	Wed, Nov 2, 2016	12.30	12.30	12.30	12.30
728	NASDAQ	BCML	Mon, Oct 31, 2016	12.30	12.30	12.30	12.30
727	NASDAQ	BCML	Fri, Oct 28, 2016	12.30	12.30	12.30	12.30
726	NASDAQ	BCML	Thu, Oct 27, 2016	12.30	12.30	12.30	12.30
725	NASDAQ	BCML	Wed, Oct 26, 2016	12.32	12.32	12.32	12.32
724	NASDAQ	BCML	Tue, Oct 25, 2016	12.33	12.33	12.30	12.30
723	NASDAQ	BCML	Mon, Oct 24, 2016	12.39	12.45	12.30	12.30
722	NASDAQ	BCML	Fri, Oct 21, 2016	12.35	12.35	12.35	12.35
721	NASDAQ	BCML	Thu, Oct 20, 2016	12.35	12.35	12.35	12.35
720	NASDAQ	BCML	Wed, Oct 19, 2016	12.35	12.39	12.35	12.39
719	NASDAQ	BCML	Tue, Oct 18, 2016	12.39	12.39	12.39	12.39
718	NASDAQ	BCML	Mon, Oct 17, 2016	12.40	12.40	12.35	12.35
717	NASDAQ	BCML	Fri, Oct 14, 2016	12.40	12.40	12.35	12.40
716	NASDAQ	BCML	Thu, Oct 13, 2016	12.40	12.40	12.40	12.40
715	NASDAQ	BCML	Wed, Oct 12, 2016	12.32	12.45	12.32	12.40
714	NASDAQ	BCML	Mon, Oct 10, 2016	12.32	12.32	12.27	12.30
713	NASDAQ	BCML	Fri, Oct 7, 2016	12.31	12.33	12.31	12.33
712	NASDAQ	BCML	Wed, Oct 5, 2016	12.30	12.30	12.30	12.30
711	NASDAQ	BCML	Tue, Oct 4, 2016	12.31	12.31	12.30	12.31
710	NASDAQ	BCML	Mon, Oct 3, 2016	12.31	12.31	12.31	12.31
709	NASDAQ	BCML	Fri, Sep 30, 2016	12.30	12.30	12.30	12.30
708	NASDAQ	BCML	Thu, Sep 29, 2016	12.30	12.30	12.30	12.30
707	NASDAQ	BCML	Wed, Sep 28, 2016	12.30	12.33	12.30	12.33
706	NASDAQ	BCML	Tue, Sep 27, 2016	12.30	12.30	12.30	12.30
705	NASDAQ	BCML	Mon, Sep 26, 2016	12.31	12.31	12.26	12.26
704	NASDAQ	BCML	Fri, Sep 23, 2016	12.32	12.34	12.32	12.32
703	NASDAQ	BCML	Thu, Sep 22, 2016	12.31	12.31	12.30	12.30
702	NASDAQ	BCML	Wed, Sep 21, 2016	12.32	12.32	12.30	12.30
701	NASDAQ	BCML	Tue, Sep 20, 2016	12.26	12.31	12.26	12.31
700	NASDAQ	BCML	Mon, Sep 19, 2016	12.26	12.26	12.26	12.26
699	NASDAQ	BCML	Fri, Sep 16, 2016	12.27	12.27	12.26	12.26
698	NASDAQ	BCML	Wed, Sep 14, 2016	12.27	12.27	12.27	12.27
697	NASDAQ	BCML	Tue, Sep 13, 2016	12.30	12.30	12.30	12.30
696	NASDAQ	BCML	Mon, Sep 12, 2016	12.30	12.30	12.30	12.30
695	NASDAQ	BCML	Fri, Sep 9, 2016	12.31	12.31	12.30	12.30
694	NASDAQ	BCML	Thu, Sep 8, 2016	12.31	12.31	12.31	12.31
693	NASDAQ	BCML	Wed, Sep 7, 2016	12.34	12.34	12.26	12.30
692	NASDAQ	BCML	Tue, Sep 6, 2016	12.29	12.35	12.29	12.34
691	NASDAQ	BCML	Fri, Sep 2, 2016	12.25	12.25	12.25	12.25
690	NASDAQ	BCML	Thu, Sep 1, 2016	12.29	12.29	12.25	12.29
689	NASDAQ	BCML	Wed, Aug 31, 2016	12.30	12.30	12.25	12.25
688	NASDAQ	BCML	Tue, Aug 30, 2016	12.30	12.32	12.30	12.30
687	NASDAQ	BCML	Mon, Aug 29, 2016	12.31	12.31	12.30	12.30
686	NASDAQ	BCML	Fri, Aug 26, 2016	12.35	12.35	12.31	12.31
685	NASDAQ	BCML	Thu, Aug 25, 2016	12.28	12.35	12.28	12.35
684	NASDAQ	BCML	Wed, Aug 24, 2016	12.28	12.32	12.28	12.32
683	NASDAQ	BCML	Tue, Aug 23, 2016	12.22	12.30	12.22	12.30
682	NASDAQ	BCML	Mon, Aug 22, 2016	12.22	12.30	12.22	12.30
681	NASDAQ	BCML	Fri, Aug 19, 2016	12.30	12.30	12.30	12.30
680	NASDAQ	BCML	Wed, Aug 17, 2016	12.25	12.25	12.25	12.25
679	NASDAQ	BCML	Fri, Aug 12, 2016	12.35	12.35	12.22	12.22
678	NASDAQ	BCML	Thu, Aug 11, 2016	12.30	12.30	12.30	12.30
677	NASDAQ	BCML	Wed, Aug 10, 2016	12.34	12.35	12.30	12.35
676	NASDAQ	BCML	Tue, Aug 9, 2016	12.34	12.40	12.34	12.39
675	NASDAQ	BCML	Mon, Aug 8, 2016	12.34	12.34	12.34	12.34
674	NASDAQ	BCML	Fri, Aug 5, 2016	12.35	12.40	12.30	12.35
673	NASDAQ	BCML	Thu, Aug 4, 2016	12.35	12.35	12.35	12.35
672	NASDAQ	BCML	Wed, Aug 3, 2016	12.40	12.40	12.40	12.40
671	NASDAQ	BCML	Tue, Aug 2, 2016	12.40	12.40	12.40	12.40
670	NASDAQ	BCML	Mon, Aug 1, 2016	12.41	12.41	12.35	12.40
669	NASDAQ	BCML	Fri, Jul 29, 2016	12.30	12.42	12.30	12.42
668	NASDAQ	BCML	Thu, Jul 28, 2016	12.30	12.30	12.30	12.30
667	NASDAQ	BCML	Wed, Jul 27, 2016	12.35	12.35	12.30	12.30
666	NASDAQ	BCML	Tue, Jul 26, 2016	12.40	12.40	12.40	12.40
665	NASDAQ	BCML	Mon, Jul 25, 2016	12.40	12.40	12.40	12.40
664	NASDAQ	BCML	Fri, Jul 22, 2016	12.38	12.40	12.38	12.40
663	NASDAQ	BCML	Thu, Jul 21, 2016	12.38	12.40	12.30	12.40
662	NASDAQ	BCML	Wed, Jul 20, 2016	12.38	12.38	12.38	12.38
661	NASDAQ	BCML	Tue, Jul 19, 2016	12.35	12.40	12.35	12.37
660	NASDAQ	BCML	Mon, Jul 18, 2016	12.34	12.35	12.34	12.35
659	NASDAQ	BCML	Fri, Jul 15, 2016	12.32	12.32	12.32	12.32
658	NASDAQ	BCML	Thu, Jul 14, 2016	12.25	12.32	12.25	12.32
657	NASDAQ	BCML	Wed, Jul 13, 2016	12.25	12.25	12.18	12.25
656	NASDAQ	BCML	Tue, Jul 12, 2016	12.04	12.25	12.04	12.25
655	NASDAQ	BCML	Mon, Jul 11, 2016	11.99	11.99	11.99	11.99
654	NASDAQ	BCML	Fri, Jul 8, 2016	12.00	12.00	11.99	11.99
653	NASDAQ	BCML	Thu, Jul 7, 2016	12.00	12.00	12.00	12.00
652	NASDAQ	BCML	Wed, Jul 6, 2016	12.05	12.05	12.00	12.00
651	NASDAQ	BCML	Tue, Jul 5, 2016	12.05	12.05	12.05	12.05
650	NASDAQ	BCML	Fri, Jul 1, 2016	12.05	12.05	12.05	12.05
649	NASDAQ	BCML	Thu, Jun 30, 2016	12.05	12.05	12.05	12.05
648	NASDAQ	BCML	Wed, Jun 29, 2016	11.98	11.98	11.98	11.98
647	NASDAQ	BCML	Tue, Jun 28, 2016	11.98	12.02	11.98	12.02
646	NASDAQ	BCML	Mon, Jun 27, 2016	11.98	11.98	11.98	11.98
645	NASDAQ	BCML	Fri, Jun 24, 2016	12.00	12.00	12.00	12.00
644	NASDAQ	BCML	Thu, Jun 23, 2016	12.02	12.02	12.02	12.02
643	NASDAQ	BCML	Wed, Jun 22, 2016	12.00	12.02	12.00	12.02
642	NASDAQ	BCML	Tue, Jun 21, 2016	12.01	12.01	12.01	12.01
641	NASDAQ	BCML	Mon, Jun 20, 2016	12.02	12.02	11.98	12.01
640	NASDAQ	BCML	Fri, Jun 17, 2016	12.05	12.05	12.03	12.03
639	NASDAQ	BCML	Thu, Jun 16, 2016	12.10	12.10	12.10	12.10
638	NASDAQ	BCML	Wed, Jun 15, 2016	12.15	12.15	12.05	12.05
637	NASDAQ	BCML	Tue, Jun 14, 2016	12.05	12.05	12.05	12.05
636	NASDAQ	BCML	Mon, Jun 13, 2016	12.05	12.05	12.05	12.05
635	NASDAQ	BCML	Fri, Jun 10, 2016	12.10	12.10	12.10	12.10
634	NASDAQ	BCML	Thu, Jun 9, 2016	12.10	12.10	12.10	12.10
633	NASDAQ	BCML	Wed, Jun 8, 2016	12.05	12.05	12.05	12.05
632	NASDAQ	BCML	Tue, Jun 7, 2016	12.10	12.10	12.10	12.10
631	NASDAQ	BCML	Mon, Jun 6, 2016	12.10	12.10	12.10	12.10
630	NASDAQ	BCML	Fri, Jun 3, 2016	12.05	12.05	12.05	12.05
629	NASDAQ	BCML	Thu, Jun 2, 2016	12.05	12.05	12.05	12.05
628	NASDAQ	BCML	Wed, Jun 1, 2016	12.05	12.15	12.05	12.15
627	NASDAQ	BCML	Tue, May 31, 2016	12.08	12.08	12.08	12.08
626	NASDAQ	BCML	Fri, May 27, 2016	12.08	12.08	12.08	12.08
625	NASDAQ	BCML	Thu, May 26, 2016	12.10	12.10	12.10	12.10
624	NASDAQ	BCML	Wed, May 25, 2016	11.95	12.10	11.95	12.10
623	NASDAQ	BCML	Tue, May 24, 2016	11.95	12.00	11.95	12.00
622	NASDAQ	BCML	Mon, May 23, 2016	11.91	11.91	11.91	11.91
621	NASDAQ	BCML	Fri, May 20, 2016	11.85	12.05	11.85	12.05
620	NASDAQ	BCML	Thu, May 19, 2016	11.83	11.87	11.83	11.87
619	NASDAQ	BCML	Wed, May 18, 2016	11.83	11.83	11.83	11.83
618	NASDAQ	BCML	Tue, May 17, 2016	11.87	11.87	11.87	11.87
617	NASDAQ	BCML	Mon, May 16, 2016	11.88	11.88	11.88	11.88
616	NASDAQ	BCML	Fri, May 13, 2016	11.82	11.85	11.82	11.85
615	NASDAQ	BCML	Thu, May 12, 2016	11.87	11.87	11.87	11.87
614	NASDAQ	BCML	Wed, May 11, 2016	11.87	11.87	11.87	11.87
613	NASDAQ	BCML	Tue, May 10, 2016	11.87	11.87	11.87	11.87
612	NASDAQ	BCML	Mon, May 9, 2016	11.87	11.87	11.82	11.87
611	NASDAQ	BCML	Fri, May 6, 2016	11.86	11.87	11.86	11.87
610	NASDAQ	BCML	Thu, May 5, 2016	11.86	11.86	11.86	11.86
609	NASDAQ	BCML	Wed, May 4, 2016	11.86	11.86	11.86	11.86
608	NASDAQ	BCML	Tue, May 3, 2016	11.86	11.86	11.86	11.86
607	NASDAQ	BCML	Mon, May 2, 2016	11.95	11.95	11.86	11.86
606	NASDAQ	BCML	Fri, Apr 29, 2016	11.92	11.95	11.84	11.84
605	NASDAQ	BCML	Thu, Apr 28, 2016	11.91	11.91	11.91	11.91
604	NASDAQ	BCML	Wed, Apr 27, 2016	11.88	11.88	11.88	11.88
603	NASDAQ	BCML	Tue, Apr 26, 2016	11.82	11.90	11.80	11.90
602	NASDAQ	BCML	Mon, Apr 25, 2016	11.78	11.85	11.78	11.85
601	NASDAQ	BCML	Fri, Apr 22, 2016	11.58	11.58	11.58	11.58
600	NASDAQ	BCML	Thu, Apr 21, 2016	11.80	11.80	11.80	11.80
599	NASDAQ	BCML	Wed, Apr 20, 2016	11.65	11.65	11.65	11.65
598	NASDAQ	BCML	Tue, Apr 19, 2016	11.60	11.65	11.57	11.65
597	NASDAQ	BCML	Mon, Apr 18, 2016	11.57	11.60	11.57	11.57
596	NASDAQ	BCML	Fri, Apr 15, 2016	11.71	11.71	11.56	11.56
595	NASDAQ	BCML	Wed, Apr 13, 2016	11.85	11.87	11.71	11.78
594	NASDAQ	BCML	Tue, Apr 12, 2016	11.81	11.81	11.81	11.81
593	NASDAQ	BCML	Mon, Apr 11, 2016	11.81	11.81	11.81	11.81
592	NASDAQ	BCML	Fri, Apr 8, 2016	0.00	0.00	0.00	11.81
591	NASDAQ	BCML	Thu, Apr 7, 2016	11.96	11.96	11.81	11.81
590	NASDAQ	BCML	Wed, Apr 6, 2016	12.00	12.00	12.00	12.00
589	NASDAQ	BCML	Tue, Apr 5, 2016	11.96	11.96	11.96	11.96
588	NASDAQ	BCML	Mon, Apr 4, 2016	11.96	11.96	11.96	11.96
587	NASDAQ	BCML	Fri, Apr 1, 2016	11.96	11.96	11.96	11.96
586	NASDAQ	BCML	Wed, Mar 30, 2016	12.20	12.20	12.00	12.00
585	NASDAQ	BCML	Tue, Mar 29, 2016	11.96	11.96	11.96	11.96
584	NASDAQ	BCML	Mon, Mar 28, 2016	11.96	11.96	11.96	11.96
583	NASDAQ	BCML	Thu, Mar 24, 2016	12.00	12.00	11.96	11.96
582	NASDAQ	BCML	Thu, Mar 10, 2016	12.05	12.30	12.05	12.12
581	NASDAQ	BCML	Wed, Mar 9, 2016	12.05	12.05	11.96	11.96
580	NASDAQ	BCML	Mon, Mar 7, 2016	12.19	12.35	12.19	12.35
579	NASDAQ	BCML	Fri, Mar 4, 2016	11.97	11.97	11.96	11.96
578	NASDAQ	BCML	Wed, Mar 2, 2016	11.97	11.97	11.97	11.97
577	NASDAQ	BCML	Tue, Mar 1, 2016	12.00	12.00	11.95	11.95
576	NASDAQ	BCML	Fri, Feb 26, 2016	12.10	12.10	12.02	12.02
575	NASDAQ	BCML	Thu, Feb 25, 2016	12.02	12.02	12.00	12.02
574	NASDAQ	BCML	Wed, Feb 24, 2016	12.05	12.11	12.02	12.02
573	NASDAQ	BCML	Mon, Feb 22, 2016	12.29	12.29	12.29	12.29
572	NASDAQ	BCML	Fri, Feb 19, 2016	12.15	12.15	12.01	12.01
571	NASDAQ	BCML	Wed, Feb 17, 2016	12.40	12.40	12.20	12.20
570	NASDAQ	BCML	Wed, Feb 10, 2016	12.70	12.70	12.55	12.55
569	NASDAQ	BCML	Tue, Feb 9, 2016	12.75	12.75	12.75	12.75
568	NASDAQ	BCML	Fri, Feb 5, 2016	12.90	12.90	12.80	12.80
567	NASDAQ	BCML	Thu, Feb 4, 2016	13.00	13.01	13.00	13.00
566	NASDAQ	BCML	Wed, Feb 3, 2016	13.05	13.10	13.05	13.10
565	NASDAQ	BCML	Fri, Jan 29, 2016	13.08	13.08	13.08	13.08
564	NASDAQ	BCML	Thu, Jan 28, 2016	13.00	13.00	13.00	13.00
563	NASDAQ	BCML	Wed, Jan 27, 2016	13.00	13.00	13.00	13.00
562	NASDAQ	BCML	Mon, Jan 25, 2016	13.00	13.00	13.00	13.00
561	NASDAQ	BCML	Fri, Jan 22, 2016	13.00	13.00	13.00	13.00
560	NASDAQ	BCML	Thu, Jan 21, 2016	13.00	13.00	13.00	13.00
559	NASDAQ	BCML	Wed, Jan 20, 2016	13.06	13.06	12.90	12.90
558	NASDAQ	BCML	Tue, Jan 19, 2016	13.11	13.11	13.11	13.11
557	NASDAQ	BCML	Fri, Jan 15, 2016	13.11	13.20	13.11	13.20
556	NASDAQ	BCML	Thu, Jan 14, 2016	13.11	13.11	13.11	13.11
555	NASDAQ	BCML	Mon, Jan 11, 2016	13.21	13.21	13.20	13.20
554	NASDAQ	BCML	Tue, Jan 5, 2016	13.25	13.25	13.25	13.25
553	NASDAQ	BCML	Tue, Dec 29, 2015	13.25	13.25	13.25	13.25
552	NASDAQ	BCML	Mon, Dec 28, 2015	13.23	13.23	13.23	13.23
551	NASDAQ	BCML	Tue, Dec 22, 2015	13.25	13.25	13.21	13.21
550	NASDAQ	BCML	Mon, Dec 21, 2015	13.26	13.26	13.25	13.25
549	NASDAQ	BCML	Wed, Dec 16, 2015	13.31	13.33	13.25	13.30
548	NASDAQ	BCML	Mon, Dec 14, 2015	13.35	13.35	13.35	13.35
547	NASDAQ	BCML	Fri, Dec 11, 2015	13.31	13.31	13.31	13.31
546	NASDAQ	BCML	Thu, Dec 10, 2015	13.35	13.35	13.35	13.35
545	NASDAQ	BCML	Tue, Dec 8, 2015	13.35	13.35	13.35	13.35
544	NASDAQ	BCML	Mon, Dec 7, 2015	13.31	13.31	13.31	13.31
543	NASDAQ	BCML	Thu, Dec 3, 2015	13.36	13.36	13.36	13.36
542	NASDAQ	BCML	Fri, Nov 27, 2015	13.31	13.31	13.31	13.31
541	NASDAQ	BCML	Mon, Nov 23, 2015	13.31	13.31	13.31	13.31
540	NASDAQ	BCML	Tue, Nov 17, 2015	13.31	13.36	13.31	13.36
539	NASDAQ	BCML	Mon, Nov 16, 2015	13.31	13.31	13.31	13.31
538	NASDAQ	BCML	Fri, Nov 13, 2015	13.35	13.35	13.30	13.30
537	NASDAQ	BCML	Thu, Nov 12, 2015	13.34	13.40	13.34	13.40
536	NASDAQ	BCML	Wed, Nov 11, 2015	13.35	13.35	13.21	13.21
535	NASDAQ	BCML	Mon, Nov 9, 2015	13.25	13.25	13.25	13.25
534	NASDAQ	BCML	Thu, Nov 5, 2015	13.21	13.21	13.21	13.21
533	NASDAQ	BCML	Mon, Nov 2, 2015	13.20	13.20	13.20	13.20
532	NASDAQ	BCML	Fri, Oct 30, 2015	13.20	13.35	13.20	13.35
531	NASDAQ	BCML	Wed, Oct 28, 2015	13.20	13.20	13.20	13.20
530	NASDAQ	BCML	Tue, Oct 27, 2015	13.19	13.20	13.19	13.20
529	NASDAQ	BCML	Mon, Oct 26, 2015	13.20	13.40	13.20	13.21
528	NASDAQ	BCML	Fri, Oct 23, 2015	13.15	13.20	13.15	13.19
527	NASDAQ	BCML	Wed, Oct 21, 2015	13.10	13.20	13.10	13.20
526	NASDAQ	BCML	Tue, Oct 20, 2015	12.99	13.05	12.99	13.05
525	NASDAQ	BCML	Mon, Oct 19, 2015	12.90	12.99	12.90	12.99
524	NASDAQ	BCML	Fri, Oct 16, 2015	12.70	12.85	12.70	12.85
523	NASDAQ	BCML	Tue, Oct 13, 2015	12.45	12.65	12.45	12.65
522	NASDAQ	BCML	Mon, Oct 12, 2015	12.35	12.45	12.35	12.45
521	NASDAQ	BCML	Fri, Oct 9, 2015	12.35	12.35	12.35	12.35
520	NASDAQ	BCML	Thu, Oct 8, 2015	12.12	12.30	12.06	12.30
519	NASDAQ	BCML	Wed, Oct 7, 2015	12.05	12.05	12.05	12.05
518	NASDAQ	BCML	Tue, Oct 6, 2015	12.10	12.10	12.05	12.05
517	NASDAQ	BCML	Mon, Oct 5, 2015	12.04	12.04	12.04	12.04
516	NASDAQ	BCML	Fri, Oct 2, 2015	12.03	12.03	12.03	12.03
515	NASDAQ	BCML	Thu, Oct 1, 2015	12.03	12.05	12.03	12.03
514	NASDAQ	BCML	Wed, Sep 30, 2015	12.03	12.03	12.03	12.03
513	NASDAQ	BCML	Tue, Sep 29, 2015	12.05	12.05	12.03	12.03
512	NASDAQ	BCML	Mon, Sep 28, 2015	12.03	12.10	12.03	12.03
511	NASDAQ	BCML	Fri, Sep 25, 2015	12.02	12.02	12.02	12.02
510	NASDAQ	BCML	Thu, Sep 24, 2015	12.02	12.02	12.02	12.02
509	NASDAQ	BCML	Tue, Sep 22, 2015	12.10	12.10	12.02	12.02
508	NASDAQ	BCML	Mon, Sep 21, 2015	12.15	12.15	12.15	12.15
507	NASDAQ	BCML	Fri, Sep 18, 2015	12.15	12.15	12.15	12.15
506	NASDAQ	BCML	Thu, Sep 17, 2015	12.10	12.25	12.10	12.25
505	NASDAQ	BCML	Wed, Sep 16, 2015	11.78	12.15	11.78	12.15
504	NASDAQ	BCML	Tue, Sep 15, 2015	11.66	11.66	11.64	11.64
503	NASDAQ	BCML	Mon, Sep 14, 2015	11.61	11.68	11.61	11.68
502	NASDAQ	BCML	Fri, Sep 11, 2015	11.61	11.61	11.61	11.61
501	NASDAQ	BCML	Thu, Sep 10, 2015	11.61	11.61	11.61	11.61
500	NASDAQ	BCML	Fri, Sep 4, 2015	11.61	11.61	11.61	11.61
499	NASDAQ	BCML	Mon, Aug 31, 2015	11.60	11.60	11.60	11.60
498	NASDAQ	BCML	Fri, Aug 28, 2015	11.70	11.70	11.70	11.70
497	NASDAQ	BCML	Tue, Aug 25, 2015	11.60	11.60	11.60	11.60
496	NASDAQ	BCML	Mon, Aug 24, 2015	11.75	11.75	11.50	11.60
495	NASDAQ	BCML	Thu, Aug 20, 2015	11.75	11.75	11.75	11.75
494	NASDAQ	BCML	Tue, Aug 18, 2015	11.80	11.83	11.80	11.83
493	NASDAQ	BCML	Fri, Aug 14, 2015	11.77	11.79	11.77	11.77
492	NASDAQ	BCML	Thu, Aug 13, 2015	11.75	11.75	11.75	11.75
491	NASDAQ	BCML	Wed, Aug 12, 2015	11.75	11.75	11.75	11.75
490	NASDAQ	BCML	Mon, Aug 10, 2015	11.75	11.85	11.75	11.79
489	NASDAQ	BCML	Thu, Aug 6, 2015	11.75	11.75	11.75	11.75
488	NASDAQ	BCML	Tue, Aug 4, 2015	11.89	11.90	11.89	11.89
487	NASDAQ	BCML	Mon, Aug 3, 2015	11.80	11.89	11.80	11.89
486	NASDAQ	BCML	Thu, Jul 30, 2015	11.84	11.84	11.84	11.84
485	NASDAQ	BCML	Wed, Jul 29, 2015	11.84	11.84	11.75	11.75
484	NASDAQ	BCML	Mon, Jul 27, 2015	11.66	11.66	11.66	11.66
483	NASDAQ	BCML	Fri, Jul 24, 2015	11.62	11.62	11.62	11.62
482	NASDAQ	BCML	Thu, Jul 23, 2015	11.68	11.68	11.66	11.66
481	NASDAQ	BCML	Wed, Jul 22, 2015	11.66	11.66	11.66	11.66
480	NASDAQ	BCML	Tue, Jul 21, 2015	11.84	11.84	11.63	11.70
479	NASDAQ	BCML	Mon, Jul 20, 2015	11.67	11.67	11.67	11.67
478	NASDAQ	BCML	Fri, Jul 17, 2015	11.66	11.67	11.62	11.62
477	NASDAQ	BCML	Mon, Jul 13, 2015	11.60	11.60	11.56	11.56
476	NASDAQ	BCML	Fri, Jul 10, 2015	11.55	11.55	11.55	11.55
475	NASDAQ	BCML	Thu, Jul 9, 2015	11.55	11.55	11.55	11.55
474	NASDAQ	BCML	Wed, Jul 8, 2015	11.75	11.75	11.50	11.50
473	NASDAQ	BCML	Tue, Jul 7, 2015	11.80	11.80	11.75	11.75
472	NASDAQ	BCML	Wed, Jul 1, 2015	11.85	11.85	11.85	11.85
471	NASDAQ	BCML	Tue, Jun 30, 2015	11.80	11.80	11.80	11.80
470	NASDAQ	BCML	Mon, Jun 29, 2015	11.85	11.85	11.85	11.85
469	NASDAQ	BCML	Fri, Jun 26, 2015	11.85	11.85	11.85	11.85
468	NASDAQ	BCML	Wed, Jun 24, 2015	11.87	11.87	11.85	11.85
467	NASDAQ	BCML	Tue, Jun 23, 2015	11.90	11.90	11.85	11.85
466	NASDAQ	BCML	Mon, Jun 22, 2015	11.89	11.89	11.89	11.89
465	NASDAQ	BCML	Fri, Jun 19, 2015	11.94	11.94	11.90	11.90
464	NASDAQ	BCML	Thu, Jun 18, 2015	11.90	11.91	11.87	11.91
463	NASDAQ	BCML	Wed, Jun 17, 2015	11.90	11.90	11.90	11.90
462	NASDAQ	BCML	Tue, Jun 16, 2015	11.92	11.92	11.87	11.87
461	NASDAQ	BCML	Mon, Jun 15, 2015	11.90	11.90	11.90	11.90
460	NASDAQ	BCML	Fri, Jun 12, 2015	11.92	11.92	11.90	11.90
459	NASDAQ	BCML	Thu, Jun 11, 2015	11.91	11.91	11.90	11.90
458	NASDAQ	BCML	Wed, Jun 10, 2015	11.92	11.92	11.91	11.91
457	NASDAQ	BCML	Tue, Jun 9, 2015	11.92	11.92	11.92	11.92
456	NASDAQ	BCML	Mon, Jun 8, 2015	11.92	11.92	11.92	11.92
455	NASDAQ	BCML	Fri, Jun 5, 2015	11.95	11.95	11.95	11.95
454	NASDAQ	BCML	Thu, Jun 4, 2015	11.95	11.95	11.95	11.95
453	NASDAQ	BCML	Wed, Jun 3, 2015	11.92	11.95	11.92	11.92
452	NASDAQ	BCML	Tue, Jun 2, 2015	11.94	11.94	11.94	11.94
451	NASDAQ	BCML	Mon, Jun 1, 2015	11.92	11.92	11.92	11.92
450	NASDAQ	BCML	Fri, May 29, 2015	11.92	11.92	11.92	11.92
449	NASDAQ	BCML	Thu, May 28, 2015	11.92	11.92	11.92	11.92
448	NASDAQ	BCML	Tue, May 26, 2015	11.96	11.96	11.95	11.95
447	NASDAQ	BCML	Fri, May 22, 2015	11.95	11.95	11.95	11.95
446	NASDAQ	BCML	Thu, May 21, 2015	11.95	11.95	11.95	11.95
445	NASDAQ	BCML	Tue, May 19, 2015	12.00	12.00	12.00	12.00
444	NASDAQ	BCML	Mon, May 18, 2015	12.00	12.00	12.00	12.00
443	NASDAQ	BCML	Wed, May 13, 2015	11.95	11.95	11.95	11.95
442	NASDAQ	BCML	Tue, May 12, 2015	12.00	12.00	12.00	12.00
441	NASDAQ	BCML	Tue, May 5, 2015	12.05	12.05	12.00	12.00
440	NASDAQ	BCML	Mon, May 4, 2015	12.00	12.00	12.00	12.00
439	NASDAQ	BCML	Fri, May 1, 2015	12.10	12.10	12.10	12.10
438	NASDAQ	BCML	Thu, Apr 30, 2015	12.60	12.60	12.00	12.00
437	NASDAQ	BCML	Wed, Apr 29, 2015	11.84	12.75	11.84	12.75
436	NASDAQ	BCML	Tue, Apr 28, 2015	11.80	11.84	11.72	11.72
435	NASDAQ	BCML	Mon, Apr 27, 2015	11.74	11.78	11.74	11.75
434	NASDAQ	BCML	Fri, Apr 24, 2015	11.71	11.71	11.70	11.70
433	NASDAQ	BCML	Wed, Apr 22, 2015	11.70	11.70	11.70	11.70
432	NASDAQ	BCML	Tue, Apr 21, 2015	11.67	11.69	11.65	11.69
431	NASDAQ	BCML	Mon, Apr 20, 2015	11.67	11.67	11.60	11.67
430	NASDAQ	BCML	Thu, Apr 16, 2015	11.67	11.67	11.67	11.67
429	NASDAQ	BCML	Wed, Apr 15, 2015	11.67	11.70	11.65	11.65
428	NASDAQ	BCML	Mon, Apr 13, 2015	11.67	11.67	11.67	11.67
427	NASDAQ	BCML	Fri, Apr 10, 2015	11.62	11.67	11.62	11.67
426	NASDAQ	BCML	Thu, Apr 9, 2015	11.69	11.75	11.69	11.74
425	NASDAQ	BCML	Wed, Apr 8, 2015	11.60	11.69	11.60	11.69
424	NASDAQ	BCML	Mon, Apr 6, 2015	11.56	11.63	11.56	11.63
423	NASDAQ	BCML	Thu, Apr 2, 2015	11.63	11.63	11.63	11.63
422	NASDAQ	BCML	Wed, Apr 1, 2015	11.55	11.60	11.55	11.55
421	NASDAQ	BCML	Tue, Mar 31, 2015	11.59	11.65	11.59	11.60
420	NASDAQ	BCML	Mon, Mar 30, 2015	11.57	11.59	11.55	11.59
419	NASDAQ	BCML	Fri, Mar 27, 2015	11.55	11.55	11.55	11.55
418	NASDAQ	BCML	Thu, Mar 26, 2015	11.55	11.55	11.55	11.55
417	NASDAQ	BCML	Wed, Mar 25, 2015	11.55	11.55	11.55	11.55
416	NASDAQ	BCML	Tue, Mar 24, 2015	11.55	11.55	11.55	11.55
415	NASDAQ	BCML	Mon, Mar 23, 2015	11.60	11.60	11.60	11.60
414	NASDAQ	BCML	Fri, Mar 20, 2015	11.65	11.65	11.65	11.65
413	NASDAQ	BCML	Thu, Mar 19, 2015	11.65	11.65	11.65	11.65
412	NASDAQ	BCML	Wed, Mar 18, 2015	11.64	11.69	11.60	11.60
411	NASDAQ	BCML	Tue, Mar 17, 2015	11.60	11.60	11.60	11.60
410	NASDAQ	BCML	Mon, Mar 16, 2015	11.58	11.65	11.58	11.58
409	NASDAQ	BCML	Fri, Mar 13, 2015	11.59	11.59	11.55	11.55
408	NASDAQ	BCML	Thu, Mar 12, 2015	11.59	11.59	11.59	11.59
407	NASDAQ	BCML	Wed, Mar 11, 2015	11.51	11.51	11.51	11.51
406	NASDAQ	BCML	Tue, Mar 10, 2015	0.00	0.00	0.00	11.60
405	NASDAQ	BCML	Mon, Mar 9, 2015	11.50	11.60	11.50	11.60
404	NASDAQ	BCML	Fri, Mar 6, 2015	11.56	11.56	11.56	11.56
403	NASDAQ	BCML	Tue, Mar 3, 2015	11.56	11.56	11.50	11.50
402	NASDAQ	BCML	Mon, Mar 2, 2015	11.58	11.58	11.45	11.50
401	NASDAQ	BCML	Wed, Feb 25, 2015	11.55	11.60	11.55	11.55
400	NASDAQ	BCML	Tue, Feb 24, 2015	11.70	11.70	11.55	11.60
399	NASDAQ	BCML	Mon, Feb 23, 2015	11.65	11.65	11.60	11.60
398	NASDAQ	BCML	Fri, Feb 20, 2015	11.79	11.79	11.60	11.64
397	NASDAQ	BCML	Tue, Feb 17, 2015	11.80	11.80	11.80	11.80
396	NASDAQ	BCML	Fri, Feb 13, 2015	11.80	11.80	11.80	11.80
395	NASDAQ	BCML	Mon, Feb 9, 2015	11.78	11.80	11.75	11.80
394	NASDAQ	BCML	Fri, Feb 6, 2015	11.80	11.80	11.65	11.80
393	NASDAQ	BCML	Thu, Feb 5, 2015	11.79	11.79	11.75	11.79
392	NASDAQ	BCML	Wed, Feb 4, 2015	11.75	11.79	11.75	11.79
391	NASDAQ	BCML	Fri, Jan 30, 2015	11.79	11.79	11.75	11.75
390	NASDAQ	BCML	Thu, Jan 29, 2015	11.80	11.80	11.80	11.80
389	NASDAQ	BCML	Wed, Jan 28, 2015	11.75	11.75	11.75	11.75
388	NASDAQ	BCML	Mon, Jan 26, 2015	11.75	11.75	11.75	11.75
387	NASDAQ	BCML	Fri, Jan 23, 2015	11.75	11.75	11.75	11.75
386	NASDAQ	BCML	Thu, Jan 22, 2015	11.75	11.75	11.75	11.75
385	NASDAQ	BCML	Wed, Jan 21, 2015	11.73	11.75	11.73	11.75
384	NASDAQ	BCML	Thu, Jan 15, 2015	11.73	11.75	11.70	11.75
383	NASDAQ	BCML	Wed, Jan 14, 2015	11.78	11.80	11.50	11.50
382	NASDAQ	BCML	Tue, Jan 13, 2015	11.79	11.79	11.78	11.78
381	NASDAQ	BCML	Mon, Jan 12, 2015	11.85	11.85	11.70	11.70
380	NASDAQ	BCML	Tue, Jan 6, 2015	11.90	11.90	11.90	11.90
379	NASDAQ	BCML	Mon, Jan 5, 2015	11.90	11.90	11.85	11.85
378	NASDAQ	BCML	Wed, Dec 31, 2014	11.90	11.90	11.90	11.90
377	NASDAQ	BCML	Tue, Dec 30, 2014	11.95	11.95	11.95	11.95
376	NASDAQ	BCML	Mon, Dec 29, 2014	11.90	11.90	11.90	11.90
375	NASDAQ	BCML	Fri, Dec 26, 2014	11.95	11.95	11.95	11.95
374	NASDAQ	BCML	Tue, Dec 23, 2014	11.90	11.95	11.90	11.95
373	NASDAQ	BCML	Fri, Dec 19, 2014	11.95	11.95	11.90	11.90
372	NASDAQ	BCML	Wed, Dec 17, 2014	11.90	11.90	11.90	11.90
371	NASDAQ	BCML	Mon, Dec 15, 2014	11.90	11.90	11.90	11.90
370	NASDAQ	BCML	Fri, Dec 12, 2014	11.92	11.92	11.92	11.92
369	NASDAQ	BCML	Thu, Dec 11, 2014	11.94	11.94	11.94	11.94
368	NASDAQ	BCML	Wed, Dec 10, 2014	12.05	12.05	11.94	11.94
367	NASDAQ	BCML	Tue, Dec 9, 2014	12.00	12.03	11.97	12.03
366	NASDAQ	BCML	Fri, Dec 5, 2014	12.00	12.20	12.00	12.20
365	NASDAQ	BCML	Wed, Dec 3, 2014	12.10	12.10	12.10	12.10
364	NASDAQ	BCML	Tue, Dec 2, 2014	12.00	12.10	12.00	12.10
363	NASDAQ	BCML	Mon, Dec 1, 2014	11.94	11.95	11.94	11.95
362	NASDAQ	BCML	Wed, Nov 26, 2014	11.92	11.95	11.92	11.95
361	NASDAQ	BCML	Mon, Nov 24, 2014	11.90	11.90	11.90	11.90
360	NASDAQ	BCML	Fri, Nov 21, 2014	11.90	11.90	11.90	11.90
359	NASDAQ	BCML	Tue, Nov 18, 2014	11.90	11.90	11.90	11.90
358	NASDAQ	BCML	Fri, Nov 14, 2014	11.90	11.91	11.90	11.91
357	NASDAQ	BCML	Thu, Nov 13, 2014	11.99	11.99	11.99	11.99
356	NASDAQ	BCML	Wed, Nov 12, 2014	11.95	11.99	11.90	11.99
355	NASDAQ	BCML	Tue, Nov 11, 2014	11.80	11.90	11.80	11.90
354	NASDAQ	BCML	Mon, Nov 10, 2014	11.75	11.75	11.74	11.74
353	NASDAQ	BCML	Wed, Nov 5, 2014	11.75	11.75	11.75	11.75
352	NASDAQ	BCML	Tue, Nov 4, 2014	11.64	11.65	11.64	11.65
351	NASDAQ	BCML	Mon, Nov 3, 2014	11.65	11.65	11.65	11.65
350	NASDAQ	BCML	Tue, Oct 28, 2014	11.60	11.60	11.60	11.60
349	NASDAQ	BCML	Wed, Oct 22, 2014	11.57	11.57	11.50	11.51
348	NASDAQ	BCML	Mon, Oct 20, 2014	11.55	11.55	11.55	11.55
347	NASDAQ	BCML	Fri, Oct 10, 2014	11.39	11.59	11.39	11.52
346	NASDAQ	BCML	Mon, Oct 6, 2014	11.36	11.36	11.36	11.36
345	NASDAQ	BCML	Wed, Oct 1, 2014	11.35	11.35	11.35	11.35
344	NASDAQ	BCML	Tue, Sep 30, 2014	11.30	11.35	11.30	11.35
343	NASDAQ	BCML	Mon, Sep 29, 2014	11.25	11.26	11.25	11.26
342	NASDAQ	BCML	Fri, Sep 26, 2014	11.25	11.26	11.25	11.26
341	NASDAQ	BCML	Wed, Sep 24, 2014	11.25	11.25	11.25	11.25
340	NASDAQ	BCML	Tue, Sep 23, 2014	11.16	11.16	11.16	11.16
339	NASDAQ	BCML	Fri, Sep 19, 2014	11.13	11.13	11.13	11.13
338	NASDAQ	BCML	Thu, Sep 18, 2014	11.40	11.40	11.40	11.40
337	NASDAQ	BCML	Mon, Sep 15, 2014	11.12	11.12	11.12	11.12
336	NASDAQ	BCML	Thu, Sep 4, 2014	11.60	11.70	11.60	11.70
335	NASDAQ	BCML	Wed, Sep 3, 2014	11.50	11.50	11.50	11.50
334	NASDAQ	BCML	Thu, Aug 28, 2014	11.35	11.35	11.35	11.35
333	NASDAQ	BCML	Wed, Aug 27, 2014	11.25	11.25	11.25	11.25
332	NASDAQ	BCML	Tue, Aug 26, 2014	11.29	11.29	11.18	11.18
331	NASDAQ	BCML	Mon, Aug 25, 2014	11.29	11.29	11.29	11.29
330	NASDAQ	BCML	Thu, Aug 21, 2014	11.09	11.29	11.09	11.24
329	NASDAQ	BCML	Wed, Aug 20, 2014	11.00	11.00	11.00	11.00
328	NASDAQ	BCML	Tue, Aug 19, 2014	11.09	11.09	11.00	11.00
327	NASDAQ	BCML	Mon, Aug 18, 2014	10.99	11.00	10.95	10.96
326	NASDAQ	BCML	Thu, Aug 14, 2014	10.90	10.99	10.90	10.99
325	NASDAQ	BCML	Wed, Aug 13, 2014	10.90	10.90	10.90	10.90
324	NASDAQ	BCML	Thu, Aug 7, 2014	10.91	10.94	10.90	10.94
323	NASDAQ	BCML	Wed, Aug 6, 2014	10.92	10.92	10.92	10.92
322	NASDAQ	BCML	Tue, Aug 5, 2014	10.86	10.92	10.86	10.92
321	NASDAQ	BCML	Fri, Aug 1, 2014	10.90	10.90	10.90	10.90
320	NASDAQ	BCML	Thu, Jul 31, 2014	10.85	10.90	10.85	10.90
319	NASDAQ	BCML	Wed, Jul 30, 2014	10.90	10.90	10.83	10.85
318	NASDAQ	BCML	Tue, Jul 29, 2014	10.85	10.85	10.85	10.85
317	NASDAQ	BCML	Mon, Jul 28, 2014	10.85	10.85	10.85	10.85
316	NASDAQ	BCML	Wed, Jul 23, 2014	10.85	10.85	10.85	10.85
315	NASDAQ	BCML	Mon, Jul 21, 2014	10.84	10.84	10.80	10.84
314	NASDAQ	BCML	Fri, Jul 18, 2014	10.75	10.80	10.71	10.80
313	NASDAQ	BCML	Thu, Jul 17, 2014	10.80	10.80	10.75	10.75
312	NASDAQ	BCML	Wed, Jul 16, 2014	10.71	10.75	10.71	10.75
311	NASDAQ	BCML	Mon, Jul 14, 2014	10.65	10.65	10.65	10.65
310	NASDAQ	BCML	Thu, Jul 10, 2014	10.65	10.70	10.65	10.65
309	NASDAQ	BCML	Mon, Jul 7, 2014	10.60	10.65	10.60	10.65
308	NASDAQ	BCML	Thu, Jul 3, 2014	10.61	10.61	10.61	10.61
307	NASDAQ	BCML	Wed, Jul 2, 2014	10.68	10.68	10.65	10.65
306	NASDAQ	BCML	Tue, Jul 1, 2014	10.55	10.65	10.35	10.65
305	NASDAQ	BCML	Wed, Jun 25, 2014	10.50	10.60	10.50	10.60
304	NASDAQ	BCML	Tue, Jun 24, 2014	10.70	10.70	10.70	10.70
303	NASDAQ	BCML	Tue, Jun 17, 2014	10.60	10.60	10.60	10.60
302	NASDAQ	BCML	Fri, Jun 13, 2014	10.60	10.60	10.60	10.60
301	NASDAQ	BCML	Tue, Jun 10, 2014	10.60	10.70	10.60	10.70
300	NASDAQ	BCML	Fri, Jun 6, 2014	10.55	10.55	10.55	10.55
299	NASDAQ	BCML	Fri, May 30, 2014	10.50	10.50	10.50	10.50
298	NASDAQ	BCML	Thu, May 29, 2014	10.50	10.50	10.50	10.50
297	NASDAQ	BCML	Wed, May 28, 2014	10.30	10.45	10.30	10.45
296	NASDAQ	BCML	Tue, May 27, 2014	10.30	10.30	10.30	10.30
295	NASDAQ	BCML	Fri, May 23, 2014	10.30	10.30	10.30	10.30
294	NASDAQ	BCML	Thu, May 22, 2014	10.30	10.30	10.30	10.30
293	NASDAQ	BCML	Wed, May 21, 2014	10.25	10.25	10.25	10.25
292	NASDAQ	BCML	Mon, May 19, 2014	10.25	10.25	10.25	10.25
291	NASDAQ	BCML	Tue, May 13, 2014	10.25	10.29	10.25	10.29
290	NASDAQ	BCML	Fri, May 9, 2014	10.25	10.25	10.25	10.25
289	NASDAQ	BCML	Thu, May 8, 2014	10.25	10.30	10.25	10.30
288	NASDAQ	BCML	Wed, May 7, 2014	10.25	10.25	10.20	10.20
287	NASDAQ	BCML	Mon, May 5, 2014	10.15	10.44	10.15	10.25
286	NASDAQ	BCML	Fri, May 2, 2014	10.25	10.25	10.25	10.25
285	NASDAQ	BCML	Wed, Apr 30, 2014	10.12	10.12	10.12	10.12
284	NASDAQ	BCML	Tue, Apr 29, 2014	10.12	10.12	10.12	10.12
283	NASDAQ	BCML	Thu, Apr 24, 2014	10.22	10.22	10.22	10.22
282	NASDAQ	BCML	Tue, Apr 22, 2014	10.12	10.12	10.12	10.12
281	NASDAQ	BCML	Thu, Apr 17, 2014	10.15	10.15	10.15	10.15
280	NASDAQ	BCML	Tue, Apr 15, 2014	10.15	10.15	10.15	10.15
279	NASDAQ	BCML	Thu, Apr 10, 2014	10.15	10.15	10.11	10.11
278	NASDAQ	BCML	Wed, Apr 9, 2014	10.15	10.15	10.15	10.15
277	NASDAQ	BCML	Tue, Apr 8, 2014	10.18	10.22	10.10	10.10
276	NASDAQ	BCML	Mon, Apr 7, 2014	10.20	10.20	10.20	10.20
275	NASDAQ	BCML	Fri, Apr 4, 2014	10.19	10.25	10.19	10.25
274	NASDAQ	BCML	Wed, Apr 2, 2014	10.23	10.23	10.18	10.18
273	NASDAQ	BCML	Tue, Apr 1, 2014	10.25	10.25	10.25	10.25
272	NASDAQ	BCML	Mon, Mar 31, 2014	10.26	10.26	10.25	10.25
271	NASDAQ	BCML	Fri, Mar 28, 2014	10.27	10.27	10.21	10.21
270	NASDAQ	BCML	Thu, Mar 27, 2014	10.25	10.25	10.25	10.25
269	NASDAQ	BCML	Tue, Mar 25, 2014	10.35	10.35	10.30	10.35
268	NASDAQ	BCML	Mon, Mar 24, 2014	10.35	10.35	10.21	10.21
267	NASDAQ	BCML	Fri, Mar 21, 2014	10.25	10.25	10.25	10.25
266	NASDAQ	BCML	Thu, Mar 20, 2014	10.25	10.25	10.25	10.25
265	NASDAQ	BCML	Wed, Mar 19, 2014	10.25	10.25	10.25	10.25
264	NASDAQ	BCML	Mon, Mar 17, 2014	10.25	10.25	10.25	10.25
263	NASDAQ	BCML	Fri, Mar 14, 2014	10.25	10.25	10.25	10.25
262	NASDAQ	BCML	Wed, Mar 12, 2014	10.18	10.25	10.18	10.25
261	NASDAQ	BCML	Fri, Mar 7, 2014	10.16	10.70	10.16	10.70
260	NASDAQ	BCML	Tue, Mar 4, 2014	10.20	10.20	10.16	10.16
259	NASDAQ	BCML	Fri, Feb 14, 2014	10.20	10.20	10.20	10.20
258	NASDAQ	BCML	Thu, Feb 13, 2014	10.15	10.40	10.15	10.15
257	NASDAQ	BCML	Tue, Feb 4, 2014	10.40	10.40	10.40	10.40
256	NASDAQ	BCML	Fri, Jan 31, 2014	10.20	10.20	10.20	10.20
255	NASDAQ	BCML	Tue, Jan 28, 2014	10.20	10.25	10.20	10.25
254	NASDAQ	BCML	Mon, Jan 27, 2014	10.01	10.24	10.01	10.24
253	NASDAQ	BCML	Tue, Jan 21, 2014	9.90	10.44	9.90	10.44
252	NASDAQ	BCML	Thu, Jan 16, 2014	9.71	9.85	9.71	9.80
251	NASDAQ	BCML	Wed, Jan 15, 2014	9.76	9.76	9.75	9.75
250	NASDAQ	BCML	Mon, Jan 13, 2014	9.73	9.73	9.71	9.71
249	NASDAQ	BCML	Tue, Dec 31, 2013	9.70	9.70	9.70	9.70
248	NASDAQ	BCML	Thu, Dec 26, 2013	9.70	9.70	9.70	9.70
247	NASDAQ	BCML	Tue, Dec 24, 2013	9.90	9.90	9.90	9.90
246	NASDAQ	BCML	Mon, Dec 23, 2013	9.96	9.96	9.90	9.90
245	NASDAQ	BCML	Fri, Dec 20, 2013	9.90	9.90	9.90	9.90
244	NASDAQ	BCML	Thu, Dec 19, 2013	9.90	9.90	9.90	9.90
243	NASDAQ	BCML	Mon, Dec 16, 2013	10.00	10.00	10.00	10.00
242	NASDAQ	BCML	Tue, Dec 10, 2013	10.10	10.10	10.10	10.10
241	NASDAQ	BCML	Mon, Dec 9, 2013	9.93	9.99	9.93	9.99
240	NASDAQ	BCML	Fri, Dec 6, 2013	10.10	10.10	9.93	9.93
239	NASDAQ	BCML	Wed, Dec 4, 2013	10.24	10.24	10.24	10.24
238	NASDAQ	BCML	Mon, Dec 2, 2013	10.10	10.24	10.10	10.24
237	NASDAQ	BCML	Wed, Nov 27, 2013	10.24	10.24	10.24	10.24
236	NASDAQ	BCML	Tue, Nov 26, 2013	9.98	10.24	9.98	10.24
235	NASDAQ	BCML	Fri, Nov 22, 2013	9.98	9.98	9.98	9.98
234	NASDAQ	BCML	Thu, Nov 21, 2013	10.05	10.05	10.05	10.05
233	NASDAQ	BCML	Wed, Nov 20, 2013	10.02	10.02	10.02	10.02
232	NASDAQ	BCML	Thu, Nov 14, 2013	9.93	9.93	9.93	9.93
231	NASDAQ	BCML	Wed, Nov 6, 2013	9.94	9.99	9.93	9.93
230	NASDAQ	BCML	Wed, Oct 30, 2013	9.94	10.15	9.92	10.00
229	NASDAQ	BCML	Mon, Oct 28, 2013	9.93	9.93	9.91	9.91
228	NASDAQ	BCML	Fri, Oct 25, 2013	9.91	9.97	9.91	9.97
227	NASDAQ	BCML	Thu, Oct 24, 2013	9.90	9.93	9.90	9.93
226	NASDAQ	BCML	Tue, Oct 22, 2013	10.25	10.25	10.25	10.25
225	NASDAQ	BCML	Mon, Oct 21, 2013	10.10	10.10	9.99	10.05
224	NASDAQ	BCML	Fri, Oct 18, 2013	9.60	10.14	9.60	10.14
223	NASDAQ	BCML	Thu, Oct 17, 2013	9.50	9.50	9.50	9.50
222	NASDAQ	BCML	Tue, Oct 15, 2013	9.40	9.43	9.40	9.40
221	NASDAQ	BCML	Mon, Oct 14, 2013	9.90	9.90	9.90	9.90
220	NASDAQ	BCML	Fri, Oct 11, 2013	9.38	9.40	9.38	9.40
219	NASDAQ	BCML	Thu, Oct 10, 2013	9.40	9.40	9.40	9.40
218	NASDAQ	BCML	Tue, Oct 8, 2013	9.25	9.30	9.25	9.30
217	NASDAQ	BCML	Mon, Oct 7, 2013	9.90	9.90	9.90	9.90
216	NASDAQ	BCML	Thu, Oct 3, 2013	9.20	9.20	9.20	9.20
215	NASDAQ	BCML	Wed, Oct 2, 2013	9.85	9.85	9.20	9.20
214	NASDAQ	BCML	Fri, Sep 27, 2013	9.80	9.80	9.80	9.80
213	NASDAQ	BCML	Thu, Sep 26, 2013	9.95	9.95	9.95	9.95
212	NASDAQ	BCML	Mon, Sep 23, 2013	9.95	9.95	9.90	9.90
211	NASDAQ	BCML	Fri, Sep 20, 2013	9.90	9.99	9.90	9.99
210	NASDAQ	BCML	Wed, Sep 18, 2013	9.45	9.95	9.45	9.55
209	NASDAQ	BCML	Tue, Sep 17, 2013	9.07	9.20	9.07	9.20
208	NASDAQ	BCML	Mon, Sep 16, 2013	9.45	9.50	9.45	9.50
207	NASDAQ	BCML	Fri, Sep 13, 2013	9.35	9.35	9.35	9.35
206	NASDAQ	BCML	Tue, Sep 10, 2013	9.10	9.35	9.10	9.35
205	NASDAQ	BCML	Mon, Sep 9, 2013	9.05	9.05	9.00	9.00
204	NASDAQ	BCML	Thu, Sep 5, 2013	9.00	9.00	9.00	9.00
203	NASDAQ	BCML	Wed, Aug 28, 2013	9.00	9.00	9.00	9.00
202	NASDAQ	BCML	Tue, Aug 27, 2013	9.00	9.00	8.78	9.00
201	NASDAQ	BCML	Mon, Aug 26, 2013	9.00	9.00	8.85	9.00
200	NASDAQ	BCML	Fri, Aug 23, 2013	8.65	9.15	8.65	9.00
199	NASDAQ	BCML	Wed, Aug 21, 2013	8.65	8.65	8.65	8.65
198	NASDAQ	BCML	Mon, Aug 19, 2013	9.05	9.05	8.55	9.00
197	NASDAQ	BCML	Wed, Aug 14, 2013	9.11	9.11	9.05	9.05
196	NASDAQ	BCML	Tue, Aug 13, 2013	9.11	9.11	9.11	9.11
195	NASDAQ	BCML	Mon, Aug 12, 2013	9.35	9.35	9.30	9.30
194	NASDAQ	BCML	Wed, Aug 7, 2013	9.10	9.10	9.08	9.10
193	NASDAQ	BCML	Tue, Aug 6, 2013	9.00	9.00	9.00	9.00
192	NASDAQ	BCML	Fri, Aug 2, 2013	8.75	9.00	8.75	8.90
191	NASDAQ	BCML	Wed, Jul 31, 2013	8.51	8.74	8.51	8.74
190	NASDAQ	BCML	Tue, Jul 30, 2013	8.75	8.85	8.50	8.60
189	NASDAQ	BCML	Fri, Jul 26, 2013	8.55	8.75	8.55	8.75
188	NASDAQ	BCML	Wed, Jul 24, 2013	8.20	8.40	8.20	8.40
187	NASDAQ	BCML	Fri, Jul 19, 2013	7.90	7.90	7.90	7.90
186	NASDAQ	BCML	Thu, Jul 18, 2013	7.87	7.87	7.87	7.87
185	NASDAQ	BCML	Mon, Jul 15, 2013	7.65	7.85	7.65	7.70
184	NASDAQ	BCML	Fri, Jul 12, 2013	7.62	7.65	7.60	7.65
183	NASDAQ	BCML	Wed, Jul 10, 2013	7.51	7.52	7.51	7.52
182	NASDAQ	BCML	Tue, Jul 9, 2013	7.50	7.50	7.50	7.50
181	NASDAQ	BCML	Mon, Jul 8, 2013	7.60	7.60	7.60	7.60
180	NASDAQ	BCML	Tue, Jul 2, 2013	7.50	7.55	7.50	7.55
179	NASDAQ	BCML	Thu, Jun 27, 2013	7.45	7.50	7.45	7.50
178	NASDAQ	BCML	Mon, Jun 24, 2013	7.50	7.50	7.50	7.50
177	NASDAQ	BCML	Thu, Jun 20, 2013	7.60	7.60	7.40	7.40
176	NASDAQ	BCML	Wed, Jun 19, 2013	7.66	7.75	7.60	7.63
175	NASDAQ	BCML	Mon, Jun 17, 2013	7.75	7.75	7.66	7.75
174	NASDAQ	BCML	Fri, Jun 14, 2013	7.66	7.66	7.66	7.66
173	NASDAQ	BCML	Tue, May 28, 2013	7.98	7.98	7.98	7.98
172	NASDAQ	BCML	Fri, May 24, 2013	7.98	7.98	7.98	7.98
171	NASDAQ	BCML	Wed, May 22, 2013	7.98	7.98	7.66	7.66
170	NASDAQ	BCML	Fri, May 17, 2013	7.90	7.90	7.66	7.90
169	NASDAQ	BCML	Tue, May 14, 2013	7.90	7.90	7.90	7.90
168	NASDAQ	BCML	Fri, May 10, 2013	7.61	7.75	7.61	7.71
167	NASDAQ	BCML	Thu, May 9, 2013	7.85	7.85	7.60	7.85
166	NASDAQ	BCML	Wed, May 8, 2013	7.85	7.89	7.85	7.89
165	NASDAQ	BCML	Thu, May 2, 2013	8.10	8.10	8.10	8.10
164	NASDAQ	BCML	Wed, May 1, 2013	7.85	7.85	7.85	7.85
163	NASDAQ	BCML	Mon, Apr 29, 2013	7.95	7.95	7.90	7.90
162	NASDAQ	BCML	Thu, Apr 25, 2013	8.05	8.05	7.90	7.90
161	NASDAQ	BCML	Tue, Apr 23, 2013	8.05	8.05	7.90	7.90
160	NASDAQ	BCML	Mon, Apr 22, 2013	8.05	8.05	8.05	8.05
159	NASDAQ	BCML	Fri, Apr 19, 2013	8.05	8.05	8.05	8.05
158	NASDAQ	BCML	Tue, Apr 9, 2013	8.25	8.25	8.25	8.25
157	NASDAQ	BCML	Thu, Apr 4, 2013	8.35	8.35	8.34	8.35
156	NASDAQ	BCML	Wed, Apr 3, 2013	8.25	8.25	8.25	8.25
155	NASDAQ	BCML	Mon, Apr 1, 2013	8.30	8.30	8.30	8.30
154	NASDAQ	BCML	Thu, Mar 21, 2013	8.35	8.35	8.35	8.35
153	NASDAQ	BCML	Wed, Mar 20, 2013	8.30	8.30	8.30	8.30
152	NASDAQ	BCML	Fri, Mar 15, 2013	8.30	8.35	8.30	8.35
151	NASDAQ	BCML	Thu, Mar 14, 2013	8.40	8.40	8.40	8.40
150	NASDAQ	BCML	Wed, Mar 13, 2013	8.40	8.40	8.35	8.40
149	NASDAQ	BCML	Mon, Mar 11, 2013	8.40	8.40	8.40	8.40
148	NASDAQ	BCML	Fri, Mar 8, 2013	8.40	8.40	8.40	8.40
147	NASDAQ	BCML	Tue, Mar 5, 2013	8.20	8.40	8.20	8.35
146	NASDAQ	BCML	Fri, Mar 1, 2013	8.25	8.26	8.25	8.26
145	NASDAQ	BCML	Tue, Feb 19, 2013	8.40	8.40	8.40	8.40
144	NASDAQ	BCML	Tue, Feb 12, 2013	8.45	8.45	8.30	8.30
143	NASDAQ	BCML	Thu, Feb 7, 2013	8.45	8.45	8.45	8.45
142	NASDAQ	BCML	Wed, Feb 6, 2013	8.20	8.20	8.20	8.20
141	NASDAQ	BCML	Tue, Feb 5, 2013	8.35	8.75	8.35	8.75
140	NASDAQ	BCML	Wed, Jan 30, 2013	8.35	8.35	8.35	8.35
139	NASDAQ	BCML	Mon, Jan 28, 2013	8.75	8.75	8.75	8.75
138	NASDAQ	BCML	Fri, Jan 25, 2013	8.35	8.75	8.35	8.75
137	NASDAQ	BCML	Thu, Jan 24, 2013	8.75	8.75	8.75	8.75
136	NASDAQ	BCML	Wed, Jan 23, 2013	8.40	8.40	8.40	8.40
135	NASDAQ	BCML	Fri, Jan 18, 2013	8.75	8.75	8.75	8.75
134	NASDAQ	BCML	Fri, Jan 11, 2013	8.45	8.50	8.45	8.50
133	NASDAQ	BCML	Tue, Jan 8, 2013	8.30	8.30	8.30	8.30
132	NASDAQ	BCML	Fri, Jan 4, 2013	8.20	8.20	8.20	8.20
131	NASDAQ	BCML	Wed, Dec 26, 2012	8.20	8.20	8.20	8.20
130	NASDAQ	BCML	Mon, Dec 24, 2012	8.24	8.24	8.24	8.24
129	NASDAQ	BCML	Thu, Dec 20, 2012	8.24	8.24	8.24	8.24
128	NASDAQ	BCML	Wed, Dec 19, 2012	8.25	8.25	8.00	8.06
127	NASDAQ	BCML	Tue, Dec 18, 2012	7.82	8.15	7.82	8.15
126	NASDAQ	BCML	Mon, Dec 10, 2012	8.50	8.50	8.00	8.00
125	NASDAQ	BCML	Fri, Dec 7, 2012	7.85	8.00	7.80	8.00
124	NASDAQ	BCML	Thu, Dec 6, 2012	7.90	7.90	7.90	7.90
123	NASDAQ	BCML	Wed, Dec 5, 2012	7.99	8.00	7.99	8.00
122	NASDAQ	BCML	Tue, Dec 4, 2012	7.99	7.99	7.99	7.99
121	NASDAQ	BCML	Mon, Dec 3, 2012	7.99	7.99	7.99	7.99
120	NASDAQ	BCML	Wed, Nov 21, 2012	7.99	7.99	7.99	7.99
119	NASDAQ	BCML	Tue, Nov 20, 2012	7.90	7.90	7.90	7.90
118	NASDAQ	BCML	Mon, Nov 19, 2012	8.00	8.00	8.00	8.00
117	NASDAQ	BCML	Fri, Nov 16, 2012	8.00	8.00	7.95	7.95
116	NASDAQ	BCML	Tue, Nov 13, 2012	8.50	8.50	8.00	8.25
115	NASDAQ	BCML	Fri, Nov 9, 2012	8.38	8.38	8.38	8.38
114	NASDAQ	BCML	Thu, Nov 8, 2012	8.00	8.00	8.00	8.00
113	NASDAQ	BCML	Wed, Nov 7, 2012	8.48	8.48	8.40	8.40
112	NASDAQ	BCML	Tue, Nov 6, 2012	8.40	8.49	8.40	8.49
111	NASDAQ	BCML	Mon, Nov 5, 2012	8.20	8.20	8.20	8.20
110	NASDAQ	BCML	Fri, Nov 2, 2012	8.00	8.00	8.00	8.00
109	NASDAQ	BCML	Wed, Oct 31, 2012	8.00	8.00	8.00	8.00
108	NASDAQ	BCML	Fri, Oct 26, 2012	8.20	8.20	8.20	8.20
107	NASDAQ	BCML	Tue, Oct 23, 2012	8.40	8.40	8.25	8.40
106	NASDAQ	BCML	Mon, Oct 22, 2012	7.90	7.90	7.90	7.90
105	NASDAQ	BCML	Fri, Oct 19, 2012	7.80	7.80	7.80	7.80
104	NASDAQ	BCML	Tue, Oct 16, 2012	7.80	7.80	7.80	7.80
103	NASDAQ	BCML	Fri, Oct 12, 2012	8.20	8.20	8.20	8.20
102	NASDAQ	BCML	Thu, Oct 11, 2012	7.80	8.00	7.80	8.00
101	NASDAQ	BCML	Thu, Oct 4, 2012	8.00	8.00	7.80	7.80
100	NASDAQ	BCML	Thu, Sep 27, 2012	7.80	7.80	7.80	7.80
99	NASDAQ	BCML	Mon, Sep 24, 2012	7.80	7.80	7.80	7.80
98	NASDAQ	BCML	Fri, Sep 21, 2012	8.00	8.00	8.00	8.00
97	NASDAQ	BCML	Thu, Sep 20, 2012	8.00	8.00	8.00	8.00
96	NASDAQ	BCML	Wed, Sep 19, 2012	8.40	8.40	8.40	8.40
95	NASDAQ	BCML	Tue, Sep 18, 2012	8.00	8.00	8.00	8.00
94	NASDAQ	BCML	Tue, Sep 11, 2012	7.80	7.80	7.80	7.80
93	NASDAQ	BCML	Mon, Sep 10, 2012	8.00	8.00	8.00	8.00
92	NASDAQ	BCML	Thu, Sep 6, 2012	8.10	8.10	8.10	8.10
91	NASDAQ	BCML	Tue, Sep 4, 2012	8.10	8.10	8.10	8.10
90	NASDAQ	BCML	Fri, Aug 31, 2012	8.00	8.00	8.00	8.00
89	NASDAQ	BCML	Thu, Aug 30, 2012	7.76	7.76	7.76	7.76
88	NASDAQ	BCML	Wed, Aug 29, 2012	7.95	7.95	7.76	7.76
87	NASDAQ	BCML	Fri, Aug 24, 2012	7.85	7.85	7.80	7.80
86	NASDAQ	BCML	Mon, Aug 20, 2012	8.25	8.40	8.25	8.40
85	NASDAQ	BCML	Tue, Aug 7, 2012	8.45	8.45	8.45	8.45
84	NASDAQ	BCML	Tue, Jul 31, 2012	7.76	7.76	7.76	7.76
83	NASDAQ	BCML	Mon, Jul 23, 2012	8.00	8.00	8.00	8.00
82	NASDAQ	BCML	Mon, Jul 16, 2012	8.50	8.50	8.50	8.50
81	NASDAQ	BCML	Fri, Jul 13, 2012	8.50	8.50	8.50	8.50
80	NASDAQ	BCML	Thu, Jul 12, 2012	8.49	8.90	8.49	8.90
79	NASDAQ	BCML	Tue, Jul 10, 2012	7.95	7.95	7.95	7.95
78	NASDAQ	BCML	Mon, Jul 9, 2012	7.70	7.70	7.70	7.70
77	NASDAQ	BCML	Mon, Jun 25, 2012	7.65	7.65	7.65	7.65
76	NASDAQ	BCML	Fri, Jun 22, 2012	7.97	7.97	7.97	7.97
75	NASDAQ	BCML	Wed, Jun 20, 2012	7.97	7.97	7.75	7.75
74	NASDAQ	BCML	Mon, Jun 18, 2012	7.55	7.55	7.55	7.55
73	NASDAQ	BCML	Thu, Jun 14, 2012	7.96	7.96	7.55	7.55
72	NASDAQ	BCML	Wed, Jun 13, 2012	7.55	7.55	7.55	7.55
71	NASDAQ	BCML	Fri, Jun 8, 2012	8.49	8.49	8.49	8.49
70	NASDAQ	BCML	Tue, Jun 5, 2012	8.49	8.49	8.49	8.49
69	NASDAQ	BCML	Fri, Jun 1, 2012	7.75	7.75	7.75	7.75
68	NASDAQ	BCML	Thu, May 31, 2012	8.49	8.49	8.49	8.49
67	NASDAQ	BCML	Wed, May 30, 2012	7.60	8.00	7.60	7.80
66	NASDAQ	BCML	Fri, May 25, 2012	7.60	7.60	7.60	7.60
65	NASDAQ	BCML	Wed, May 16, 2012	8.05	8.05	8.00	8.00
64	NASDAQ	BCML	Mon, May 14, 2012	8.00	8.00	8.00	8.00
63	NASDAQ	BCML	Tue, May 8, 2012	8.00	8.00	8.00	8.00
62	NASDAQ	BCML	Fri, May 4, 2012	8.50	8.50	8.50	8.50
61	NASDAQ	BCML	Thu, May 3, 2012	8.00	8.00	7.40	7.40
60	NASDAQ	BCML	Wed, Apr 25, 2012	9.00	9.00	9.00	9.00
59	NASDAQ	BCML	Tue, Apr 24, 2012	9.00	9.00	9.00	9.00
58	NASDAQ	BCML	Mon, Apr 23, 2012	8.50	8.50	8.50	8.50
57	NASDAQ	BCML	Thu, Apr 19, 2012	8.00	8.00	8.00	8.00
56	NASDAQ	BCML	Mon, Apr 9, 2012	8.00	8.00	8.00	8.00
55	NASDAQ	BCML	Mon, Mar 26, 2012	7.60	7.60	7.60	7.60
54	NASDAQ	BCML	Fri, Mar 2, 2012	7.59	7.60	7.59	7.60
53	NASDAQ	BCML	Mon, Feb 27, 2012	7.99	7.99	7.99	7.99
52	NASDAQ	BCML	Tue, Feb 21, 2012	7.15	7.50	7.15	7.50
51	NASDAQ	BCML	Tue, Feb 14, 2012	7.15	7.15	7.15	7.15
50	NASDAQ	BCML	Mon, Feb 6, 2012	7.25	7.25	7.15	7.15
49	NASDAQ	BCML	Wed, Feb 1, 2012	7.00	7.00	7.00	7.00
48	NASDAQ	BCML	Tue, Jan 31, 2012	6.72	6.72	6.72	6.72
47	NASDAQ	BCML	Tue, Jan 24, 2012	6.71	6.71	6.71	6.71
46	NASDAQ	BCML	Thu, Jan 19, 2012	6.95	6.95	6.95	6.95
45	NASDAQ	BCML	Wed, Jan 18, 2012	7.05	7.05	6.75	6.95
44	NASDAQ	BCML	Fri, Jan 13, 2012	6.85	7.00	6.75	7.00
43	NASDAQ	BCML	Thu, Jan 12, 2012	7.00	7.00	7.00	7.00
42	NASDAQ	BCML	Wed, Jan 4, 2012	6.85	6.85	6.85	6.85
41	NASDAQ	BCML	Fri, Dec 30, 2011	6.95	6.95	6.85	6.85
40	NASDAQ	BCML	Wed, Dec 28, 2011	6.90	6.90	6.90	6.90
39	NASDAQ	BCML	Fri, Dec 23, 2011	6.90	6.90	6.90	6.90
38	NASDAQ	BCML	Wed, Dec 21, 2011	6.90	6.90	6.90	6.90
37	NASDAQ	BCML	Thu, Dec 15, 2011	7.00	7.00	7.00	7.00
36	NASDAQ	BCML	Fri, Dec 9, 2011	6.90	6.90	6.85	6.85
35	NASDAQ	BCML	Wed, Dec 7, 2011	7.00	7.00	7.00	7.00
34	NASDAQ	BCML	Fri, Nov 18, 2011	6.95	6.95	6.75	6.75
33	NASDAQ	BCML	Thu, Nov 10, 2011	6.75	6.75	6.75	6.75
32	NASDAQ	BCML	Tue, Nov 8, 2011	6.85	6.85	6.85	6.85
31	NASDAQ	BCML	Mon, Nov 7, 2011	6.75	6.75	6.75	6.75
30	NASDAQ	BCML	Tue, Nov 1, 2011	6.85	6.85	6.75	6.75
29	NASDAQ	BCML	Fri, Oct 21, 2011	6.75	6.75	6.75	6.75
28	NASDAQ	BCML	Thu, Oct 20, 2011	6.55	6.85	6.55	6.85
27	NASDAQ	BCML	Tue, Oct 4, 2011	6.45	6.45	6.00	6.00
26	NASDAQ	BCML	Fri, Sep 23, 2011	6.45	6.45	6.45	6.45
25	NASDAQ	BCML	Wed, Sep 21, 2011	6.66	6.66	6.61	6.61
24	NASDAQ	BCML	Tue, Sep 20, 2011	6.74	6.74	6.74	6.74
23	NASDAQ	BCML	Mon, Sep 19, 2011	6.74	6.74	6.74	6.74
22	NASDAQ	BCML	Thu, Sep 8, 2011	6.50	6.61	6.50	6.61
21	NASDAQ	BCML	Fri, Sep 2, 2011	7.10	7.10	7.10	7.10
20	NASDAQ	BCML	Thu, Sep 1, 2011	6.55	6.60	6.55	6.60
19	NASDAQ	BCML	Tue, Aug 30, 2011	6.63	6.63	6.63	6.63
18	NASDAQ	BCML	Thu, Aug 25, 2011	7.10	7.10	7.10	7.10
17	NASDAQ	BCML	Mon, Aug 22, 2011	6.63	6.63	6.63	6.63
16	NASDAQ	BCML	Wed, Aug 10, 2011	6.65	6.75	6.65	6.65
15	NASDAQ	BCML	Fri, Aug 5, 2011	6.76	6.76	6.75	6.75
14	NASDAQ	BCML	Thu, Aug 4, 2011	7.00	7.00	7.00	7.00
13	NASDAQ	BCML	Wed, Aug 3, 2011	7.10	7.10	7.00	7.00
12	NASDAQ	BCML	Tue, Aug 2, 2011	7.10	7.10	7.10	7.10
11	NASDAQ	BCML	Thu, Jul 28, 2011	7.05	7.05	7.05	7.05
10	NASDAQ	BCML	Mon, Jul 18, 2011	7.00	7.00	7.00	7.00
9	NASDAQ	BCML	Tue, Jul 12, 2011	7.25	7.25	7.25	7.25
8	NASDAQ	BCML	Fri, Jul 8, 2011	7.00	7.00	7.00	7.00
7	NASDAQ	BCML	Fri, Jun 24, 2011	7.05	7.05	6.75	6.75
6	NASDAQ	BCML	Mon, Jun 20, 2011	7.30	7.30	7.30	7.30
5	NASDAQ	BCML	Tue, Jun 14, 2011	7.10	7.10	7.10	7.10
4	NASDAQ	BCML	Thu, Jun 9, 2011	7.30	7.30	7.30	7.30
3	NASDAQ	BCML	Fri, May 27, 2011	7.25	7.25	7.05	7.05
2	NASDAQ	BCML	Wed, May 25, 2011	7.05	7.05	7.05	7.05
1	NASDAQ	BCML	Tue, May 24, 2011	7.05	7.05	7.05	7.05
#	Exchange	Symbol	Date	Open	High	Low	Close

BayCom Corp NASDAQ:BCML Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024