|
|
Closing price on 1/28/2022
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
17.40 |
| Volume |
181,500 |
| Split-adjusted Price |
16.46 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.40
|
17.70
|
17.56
|
16.46
|
181,500
|
|
|
1/27/2022
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.50
|
17.70
|
17.66
|
16.46
|
153,800
|
|
|
1/26/2022
|
0.00 / 0.00%
|
17.60
|
18.10
|
17.40
|
17.60
|
17.67
|
16.36
|
511,300
|
|
|
1/25/2022
|
-0.40 / -2.22%
|
18.10
|
18.50
|
17.00
|
17.60
|
17.62
|
16.36
|
700,500
|
|
|
1/24/2022
|
-1.80 / -9.09%
|
19.80
|
19.80
|
17.90
|
18.00
|
18.44
|
16.74
|
420,900
|
|
|
1/21/2022
|
+0.30 / +1.54%
|
19.70
|
20.30
|
19.70
|
19.80
|
20.04
|
18.41
|
493,200
|
|
|
1/20/2022
|
+1.20 / +6.56%
|
18.40
|
19.50
|
18.30
|
19.50
|
19.02
|
18.13
|
435,800
|
|
|
1/19/2022
|
+0.40 / +2.23%
|
17.60
|
19.00
|
17.20
|
18.30
|
18.43
|
17.02
|
412,200
|
|
|
1/18/2022
|
-1.90 / -9.60%
|
19.80
|
19.80
|
17.90
|
17.90
|
18.27
|
16.64
|
844,600
|
|
|
1/17/2022
|
-2.20 / -10.00%
|
22.00
|
22.30
|
19.80
|
19.80
|
20.58
|
18.41
|
1,185,000
|
|
|
1/14/2022
|
-0.50 / -2.22%
|
22.10
|
22.80
|
21.60
|
22.00
|
22.13
|
20.46
|
422,709
|
|
|
1/13/2022
|
-0.50 / -2.17%
|
22.80
|
23.50
|
22.40
|
22.50
|
22.96
|
20.92
|
586,529
|
|
|
1/12/2022
|
+0.30 / +1.32%
|
22.80
|
23.80
|
22.40
|
23.00
|
22.93
|
21.39
|
1,115,400
|
|
|
1/11/2022
|
-0.70 / -2.99%
|
23.00
|
24.00
|
21.10
|
22.70
|
23.07
|
21.11
|
919,400
|
|
|
1/10/2022
|
-0.10 / -0.43%
|
23.30
|
24.00
|
23.20
|
23.40
|
23.57
|
21.76
|
1,068,700
|
|
|
1/7/2022
|
+0.20 / +0.86%
|
23.20
|
24.00
|
22.80
|
23.50
|
23.34
|
21.85
|
1,006,400
|
|
|
1/6/2022
|
-0.80 / -3.32%
|
24.10
|
24.10
|
23.30
|
23.30
|
23.60
|
21.66
|
1,133,472
|
|
|
1/5/2022
|
-0.40 / -1.63%
|
24.50
|
25.20
|
24.10
|
24.10
|
24.52
|
22.41
|
992,591
|
|
|
1/4/2022
|
+1.90 / +8.41%
|
22.60
|
24.50
|
22.60
|
24.50
|
23.89
|
22.78
|
1,472,000
|
|
|
12/31/2021
|
+0.10 / +0.44%
|
22.50
|
23.30
|
22.20
|
22.60
|
22.63
|
21.01
|
793,100
|
|
|
12/30/2021
|
-0.50 / -2.17%
|
22.60
|
23.00
|
22.40
|
22.50
|
22.66
|
20.92
|
679,900
|
|
|
12/29/2021
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.80
|
23.00
|
23.04
|
21.39
|
417,200
|
|
|
12/28/2021
|
+1.00 / +4.55%
|
22.00
|
23.50
|
21.80
|
23.00
|
22.55
|
21.39
|
1,611,200
|
|
|
12/27/2021
|
-1.20 / -5.17%
|
23.20
|
23.60
|
21.80
|
22.00
|
22.34
|
20.46
|
1,841,600
|
|
|
12/24/2021
|
-1.10 / -4.53%
|
24.40
|
24.60
|
23.20
|
23.20
|
23.75
|
21.57
|
932,700
|
|
|
12/23/2021
|
-0.40 / -1.62%
|
24.70
|
24.90
|
23.90
|
24.30
|
24.35
|
22.59
|
1,237,400
|
|
|
12/22/2021
|
-0.90 / -3.52%
|
25.60
|
26.00
|
24.70
|
24.70
|
25.05
|
22.97
|
1,332,100
|
|
|
12/21/2021
|
+0.10 / +0.39%
|
25.40
|
26.00
|
24.80
|
25.60
|
25.19
|
23.80
|
1,310,100
|
|
|
12/20/2021
|
-0.30 / -1.16%
|
25.90
|
26.10
|
25.00
|
25.50
|
25.42
|
23.71
|
1,738,200
|
|
|
12/17/2021
|
-0.30 / -1.15%
|
26.10
|
26.60
|
25.60
|
25.80
|
25.92
|
23.99
|
1,092,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|