|
Closing price on 1/13/2016
|
|
| Open |
13.50 |
| High |
13.80 |
| Low |
13.50 |
| Volume |
177,005 |
| Split-adjusted Price |
8.72 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2016
|
-0.10 / -0.72%
|
13.50
|
13.80
|
13.50
|
13.70
|
13.75
|
8.72
|
177,005
|
|
|
1/12/2016
|
+0.90 / +6.98%
|
12.90
|
13.80
|
12.80
|
13.80
|
13.10
|
8.78
|
53,600
|
|
|
1/11/2016
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.21
|
10,000
|
|
|
1/8/2016
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.70
|
13.00
|
12.90
|
8.28
|
48,600
|
|
|
1/7/2016
|
-0.60 / -4.44%
|
13.00
|
13.30
|
12.80
|
12.90
|
12.99
|
8.21
|
60,100
|
|
|
1/6/2016
|
+0.50 / +3.85%
|
13.00
|
13.50
|
12.90
|
13.50
|
13.14
|
8.59
|
71,700
|
|
|
1/5/2016
|
-0.40 / -2.99%
|
12.80
|
13.00
|
12.70
|
13.00
|
12.88
|
8.28
|
26,400
|
|
|
1/4/2016
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.53
|
20,000
|
|
|
12/31/2015
|
+0.40 / +3.08%
|
12.90
|
13.40
|
12.90
|
13.40
|
12.91
|
8.53
|
22,900
|
|
|
12/30/2015
|
+0.20 / +1.56%
|
12.90
|
13.10
|
12.80
|
13.00
|
12.89
|
8.28
|
27,413
|
|
|
12/29/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.72
|
8.15
|
17,200
|
|
|
12/28/2015
|
-0.30 / -2.29%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.86
|
8.15
|
52,400
|
|
|
12/25/2015
|
-0.20 / -1.50%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.07
|
8.34
|
7,000
|
|
|
12/24/2015
|
+0.20 / +1.53%
|
13.80
|
13.80
|
13.10
|
13.30
|
13.15
|
8.47
|
1,600
|
|
|
12/23/2015
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.90
|
13.10
|
12.99
|
8.34
|
27,700
|
|
|
12/22/2015
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.18
|
8.28
|
44,400
|
|
|
12/21/2015
|
-0.30 / -2.26%
|
13.00
|
13.30
|
13.00
|
13.00
|
13.14
|
8.28
|
26,413
|
|
|
12/18/2015
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.25
|
8.47
|
16,545
|
|
|
12/17/2015
|
-0.20 / -1.46%
|
13.60
|
13.60
|
13.30
|
13.50
|
13.46
|
8.59
|
28,610
|
|
|
12/16/2015
|
+0.40 / +3.01%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.50
|
8.72
|
11,900
|
|
|
12/15/2015
|
+0.10 / +0.76%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.48
|
8.47
|
21,100
|
|
|
12/14/2015
|
-0.60 / -4.35%
|
13.70
|
13.80
|
13.20
|
13.20
|
13.50
|
8.40
|
187,617
|
|
|
12/11/2015
|
-0.30 / -2.13%
|
13.80
|
14.30
|
13.80
|
13.80
|
13.85
|
8.78
|
95,215
|
|
|
12/10/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.90
|
14.10
|
14.05
|
8.98
|
32,300
|
|
|
12/9/2015
|
-0.10 / -0.70%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.10
|
8.98
|
68,800
|
|
|
12/8/2015
|
+0.20 / +1.43%
|
13.80
|
14.20
|
13.80
|
14.20
|
14.05
|
9.04
|
59,200
|
|
|
12/7/2015
|
-0.40 / -2.78%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.06
|
8.91
|
160,300
|
|
|
12/4/2015
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.30
|
9.17
|
140,955
|
|
|
12/3/2015
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.37
|
9.23
|
73,000
|
|
|
12/2/2015
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.48
|
9.29
|
78,000
|
|
|