|
|
Closing price on 1/19/2021
|
|
| Open |
9.80 |
| High |
10.20 |
| Low |
8.90 |
| Volume |
1,854,600 |
| Split-adjusted Price |
8.64 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2021
|
-0.40 / -4.08%
|
9.80
|
10.20
|
8.90
|
9.40
|
9.82
|
8.64
|
1,854,600
|
|
|
1/18/2021
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.77
|
9.00
|
728,600
|
|
|
1/15/2021
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.77
|
9.00
|
1,186,274
|
|
|
1/14/2021
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.76
|
9.00
|
1,087,500
|
|
|
1/13/2021
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.86
|
9.00
|
1,191,400
|
|
|
1/12/2021
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.80
|
10.00
|
10.00
|
9.19
|
1,500,913
|
|
|
1/11/2021
|
+0.70 / +7.45%
|
9.40
|
10.30
|
9.40
|
10.10
|
9.82
|
9.28
|
2,325,000
|
|
|
1/8/2021
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.49
|
8.64
|
1,017,667
|
|
|
1/7/2021
|
+0.30 / +3.23%
|
9.30
|
9.70
|
9.10
|
9.60
|
9.46
|
8.82
|
1,916,000
|
|
|
1/6/2021
|
-0.20 / -2.11%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.36
|
8.55
|
1,922,300
|
|
|
1/5/2021
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.40
|
9.50
|
9.56
|
8.73
|
1,442,856
|
|
|
1/4/2021
|
+0.10 / +1.04%
|
9.60
|
9.90
|
9.50
|
9.70
|
9.73
|
8.91
|
2,196,520
|
|
|
12/31/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.60
|
9.50
|
8.82
|
672,795
|
|
|
12/30/2020
|
-0.20 / -2.04%
|
9.70
|
9.80
|
9.30
|
9.60
|
9.52
|
8.82
|
1,063,600
|
|
|
12/29/2020
|
+0.70 / +7.69%
|
9.10
|
10.00
|
9.00
|
9.80
|
9.40
|
9.00
|
3,919,320
|
|
|
12/28/2020
|
+0.20 / +2.25%
|
8.90
|
9.30
|
8.90
|
9.10
|
9.08
|
8.36
|
1,796,801
|
|
|
12/25/2020
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.40
|
8.90
|
8.68
|
8.18
|
1,190,100
|
|
|
12/24/2020
|
-0.30 / -3.33%
|
8.80
|
9.00
|
8.30
|
8.70
|
8.64
|
7.99
|
1,282,720
|
|
|
12/23/2020
|
+0.10 / +1.12%
|
8.90
|
9.30
|
8.70
|
9.00
|
9.01
|
8.27
|
2,646,800
|
|
|
12/22/2020
|
+0.70 / +8.54%
|
8.20
|
8.90
|
8.10
|
8.90
|
8.69
|
8.18
|
2,779,800
|
|
|
12/21/2020
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.29
|
7.53
|
1,052,424
|
|
|
12/18/2020
|
+0.50 / +6.41%
|
7.80
|
8.40
|
7.80
|
8.30
|
8.23
|
7.63
|
2,451,268
|
|
|
12/17/2020
|
+0.20 / +2.63%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.74
|
7.17
|
990,476
|
|
|
12/16/2020
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.50
|
7.60
|
7.62
|
6.98
|
1,006,938
|
|
|
12/15/2020
|
-0.20 / -2.56%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.63
|
6.98
|
503,112
|
|
|
12/14/2020
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.79
|
7.17
|
458,800
|
|
|
12/11/2020
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.58
|
7.07
|
314,100
|
|
|
12/10/2020
|
0.00 / 0.00%
|
7.60
|
7.90
|
7.50
|
7.60
|
7.65
|
6.98
|
1,086,300
|
|
|
12/9/2020
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.59
|
6.98
|
418,603
|
|
|
12/8/2020
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.70
|
7.07
|
572,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|