|
Closing price on 1/23/2024
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
80,200 |
| Split-adjusted Price |
9.60 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2024
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.67
|
9.60
|
80,200
|
|
|
1/22/2024
|
+0.10 / +1.04%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.67
|
9.70
|
163,800
|
|
|
1/19/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.66
|
9.60
|
118,600
|
|
|
1/18/2024
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
9.60
|
120,300
|
|
|
1/17/2024
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.66
|
9.60
|
117,900
|
|
|
1/16/2024
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.51
|
9.60
|
175,900
|
|
|
1/15/2024
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.61
|
9.50
|
116,500
|
|
|
1/12/2024
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.65
|
9.70
|
301,700
|
|
|
1/11/2024
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.75
|
9.90
|
197,100
|
|
|
1/10/2024
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.50
|
9.80
|
9.67
|
9.80
|
499,200
|
|
|
1/9/2024
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.88
|
9.80
|
234,000
|
|
|
1/8/2024
|
+0.40 / +4.17%
|
9.70
|
10.10
|
9.60
|
10.00
|
9.91
|
10.00
|
934,200
|
|
|
1/5/2024
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.54
|
9.60
|
184,900
|
|
|
1/4/2024
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.50
|
9.60
|
9.69
|
9.60
|
460,500
|
|
|
1/3/2024
|
+0.60 / +6.52%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.62
|
9.80
|
815,500
|
|
|
1/2/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
9.20
|
149,600
|
|
|
12/29/2023
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.21
|
9.20
|
184,000
|
|
|
12/28/2023
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
9.20
|
75,100
|
|
|
12/27/2023
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.20
|
9.10
|
141,200
|
|
|
12/26/2023
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
9.20
|
148,300
|
|
|
12/25/2023
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.26
|
9.20
|
71,900
|
|
|
12/22/2023
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.90
|
9.20
|
9.18
|
9.20
|
92,900
|
|
|
12/21/2023
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
9.20
|
83,700
|
|
|
12/20/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.22
|
9.30
|
74,100
|
|
|
12/19/2023
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.14
|
9.30
|
125,200
|
|
|
12/18/2023
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.08
|
9.10
|
229,500
|
|
|
12/15/2023
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.26
|
9.20
|
120,300
|
|
|
12/14/2023
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.36
|
9.30
|
190,100
|
|
|
12/13/2023
|
-0.10 / -1.05%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.49
|
9.40
|
221,000
|
|
|
12/12/2023
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.58
|
9.50
|
168,400
|
|
|