|
Closing price on 8/28/2026
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.80 |
| Volume |
4,400 |
| Split-adjusted Price |
5.90 |
There is no data on 8/30/2026. Display data on 8/28/2026 instead.
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2026
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.86
|
5.90
|
4,400
|
|
|
8/27/2026
|
-0.10 / -1.67%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.88
|
5.90
|
7,900
|
|
|
8/26/2026
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.89
|
6.00
|
7,200
|
|
|
8/25/2026
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.89
|
5.90
|
15,800
|
|
|
8/24/2026
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.94
|
5.90
|
1,700
|
|
|
8/21/2026
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
18,800
|
|
|
8/20/2026
|
-0.10 / -1.67%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
5.90
|
26,400
|
|
|
8/19/2026
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.95
|
6.00
|
18,600
|
|
|
8/18/2026
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.92
|
5.90
|
8,400
|
|
|
8/17/2026
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.94
|
5.90
|
16,200
|
|
|
8/14/2026
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.80
|
6.00
|
5.95
|
6.00
|
20,900
|
|
|
8/13/2026
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
6.02
|
5.90
|
14,700
|
|
|
8/12/2026
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.05
|
6.10
|
20,000
|
|
|
8/11/2026
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
42,100
|
|
|
8/10/2026
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
34,900
|
|
|
8/7/2026
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.95
|
6.00
|
25,900
|
|
|
8/6/2026
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.01
|
6.00
|
27,600
|
|
|
8/5/2026
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.13
|
6.10
|
25,800
|
|
|
8/4/2026
|
+0.20 / +3.39%
|
5.90
|
6.20
|
5.80
|
6.10
|
6.04
|
6.10
|
76,500
|
|
|
8/3/2026
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.50
|
5.90
|
5.76
|
5.90
|
113,900
|
|
|
7/31/2026
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.96
|
5.90
|
26,300
|
|
|
7/30/2026
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.98
|
6.00
|
47,700
|
|
|
7/29/2026
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.70
|
6.00
|
5.92
|
6.00
|
52,100
|
|
|
7/28/2026
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.01
|
6.10
|
12,300
|
|
|
7/27/2026
|
-0.30 / -4.76%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.08
|
6.00
|
49,000
|
|
|
7/24/2026
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.26
|
6.30
|
45,800
|
|
|
7/23/2026
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.36
|
6.40
|
96,200
|
|
|
7/22/2026
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.33
|
6.40
|
27,500
|
|
|
7/21/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.35
|
6.50
|
54,700
|
|
|
7/20/2026
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.46
|
6.50
|
24,400
|
|
|