Closing price on 11/8/2024
|
|
Open |
7.80 |
High |
7.80 |
Low |
7.60 |
Volume |
32,900 |
Split-adjusted Price |
7.70 |
There is no data on 11/10/2024. Display data on 11/8/2024 instead.
|
|
BCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/8/2024
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.67
|
7.70
|
32,900
|
|
11/7/2024
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.73
|
7.80
|
88,000
|
|
11/6/2024
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.72
|
7.80
|
86,700
|
|
11/5/2024
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.65
|
7.70
|
50,000
|
|
11/4/2024
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.73
|
7.60
|
36,800
|
|
11/1/2024
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
7.80
|
32,700
|
|
10/31/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.83
|
7.90
|
15,200
|
|
10/30/2024
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.89
|
7.90
|
69,800
|
|
10/29/2024
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.83
|
7.90
|
100,100
|
|
10/28/2024
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.79
|
7.80
|
46,800
|
|
10/25/2024
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.77
|
7.80
|
56,500
|
|
10/24/2024
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
7.80
|
40,500
|
|
10/23/2024
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.77
|
7.90
|
25,400
|
|
10/22/2024
|
+0.10 / +1.30%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.81
|
7.80
|
35,100
|
|
10/21/2024
|
-0.20 / -2.53%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.79
|
7.70
|
119,700
|
|
10/18/2024
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.92
|
7.90
|
141,800
|
|
10/17/2024
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.90
|
8.00
|
75,300
|
|
10/16/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.88
|
7.90
|
59,000
|
|
10/15/2024
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
7.90
|
69,600
|
|
10/14/2024
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.94
|
7.90
|
85,700
|
|
10/11/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.95
|
8.00
|
20,600
|
|
10/10/2024
|
-0.10 / -1.23%
|
8.00
|
8.20
|
7.80
|
8.00
|
7.96
|
8.00
|
220,500
|
|
10/9/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.04
|
8.10
|
102,800
|
|
10/8/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.00
|
8.10
|
47,700
|
|
10/7/2024
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
8.10
|
42,700
|
|
10/4/2024
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
8.00
|
105,500
|
|
10/3/2024
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.01
|
8.00
|
98,500
|
|
10/2/2024
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.01
|
8.00
|
64,800
|
|
10/1/2024
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.11
|
8.10
|
125,600
|
|
9/30/2024
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.00
|
8.10
|
66,800
|
|
|