|
Closing price on 8/4/2026
|
|
| Open |
5.90 |
| High |
6.20 |
| Low |
5.80 |
| Volume |
59,500 |
| Split-adjusted Price |
6.10 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2026
|
+0.20 / +3.39%
|
5.90
|
6.20
|
5.80
|
6.10
|
6.05
|
6.10
|
59,500
|
|
|
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
|
|
|
7/17/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1,400
|
|
|
7/16/2026
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.57
|
6.70
|
43,400
|
|
|
7/15/2026
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.58
|
6.60
|
15,300
|
|
|
7/14/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.61
|
6.70
|
55,000
|
|
|
7/13/2026
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.69
|
6.70
|
26,400
|
|
|
7/10/2026
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.81
|
6.80
|
25,600
|
|
|
7/9/2026
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.82
|
6.90
|
21,500
|
|
|
7/8/2026
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.85
|
6.90
|
56,400
|
|
|
7/7/2026
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.91
|
7.00
|
2,300
|
|
|
7/6/2026
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.92
|
7.00
|
17,700
|
|
|
7/3/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.99
|
7.00
|
2,900
|
|
|
7/2/2026
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
7.00
|
26,300
|
|
|
7/1/2026
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.00
|
7.05
|
7.00
|
19,300
|
|
|
6/30/2026
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.09
|
7.00
|
45,800
|
|
|
6/29/2026
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
7.00
|
3,600
|
|
|
6/26/2026
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
13,800
|
|
|
6/25/2026
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
6.98
|
7.10
|
21,100
|
|
|
6/24/2026
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.96
|
7.10
|
25,600
|
|
|