|
Closing price on 1/3/2024
|
|
| Open |
9.20 |
| High |
9.80 |
| Low |
9.20 |
| Volume |
815,500 |
| Split-adjusted Price |
9.80 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/11/2023
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.60
|
9.49
|
9.60
|
200,700
|
|
|
12/8/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.61
|
9.60
|
168,400
|
|
|
12/7/2023
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.40
|
9.60
|
9.63
|
9.60
|
600,800
|
|
|
12/6/2023
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.56
|
9.60
|
285,500
|
|
|
12/5/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.49
|
9.50
|
161,000
|
|
|
12/4/2023
|
+0.30 / +3.26%
|
9.30
|
9.60
|
9.20
|
9.50
|
9.44
|
9.50
|
386,500
|
|
|
12/1/2023
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.13
|
9.20
|
110,600
|
|
|
11/30/2023
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.19
|
9.10
|
140,800
|
|
|
11/29/2023
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.10
|
9.10
|
73,400
|
|
|
11/28/2023
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.03
|
9.00
|
269,300
|
|
|
11/27/2023
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.16
|
9.10
|
119,900
|
|
|
11/24/2023
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.22
|
9.30
|
250,800
|
|
|
11/23/2023
|
-0.10 / -1.05%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.57
|
9.40
|
459,000
|
|
|
11/22/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.52
|
9.50
|
177,200
|
|
|