|
Closing price on 1/4/2019
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
33,100 |
| Split-adjusted Price |
5.39 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2019
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
5.39
|
33,100
|
|
|
1/3/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.49
|
5.31
|
65,600
|
|
|
1/2/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.52
|
5.31
|
71,300
|
|
|
12/28/2018
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.53
|
5.31
|
10,700
|
|
|
12/27/2018
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.62
|
5.39
|
18,800
|
|
|
12/26/2018
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.52
|
5.31
|
27,600
|
|
|
12/25/2018
|
-0.30 / -4.41%
|
6.50
|
6.80
|
6.50
|
6.50
|
6.50
|
5.31
|
6,600
|
|
|
12/24/2018
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.82
|
5.55
|
12,500
|
|
|
12/21/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.64
|
10,500
|
|
|
12/20/2018
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.91
|
5.64
|
12,700
|
|
|
12/19/2018
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.81
|
5.64
|
39,100
|
|
|
12/18/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.82
|
5.64
|
24,300
|
|
|
12/17/2018
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.81
|
5.64
|
14,300
|
|
|
12/14/2018
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
5.55
|
14,700
|
|
|
12/13/2018
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.91
|
5.55
|
55,600
|
|
|
12/12/2018
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.89
|
5.72
|
11,800
|
|
|
12/11/2018
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.85
|
5.64
|
28,400
|
|
|
12/10/2018
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
5.72
|
30,900
|
|
|
12/7/2018
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.93
|
5.72
|
46,100
|
|
|
12/6/2018
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.79
|
5.64
|
45,300
|
|
|
12/5/2018
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.72
|
5.47
|
16,900
|
|
|
12/4/2018
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
5.55
|
25,000
|
|
|
12/3/2018
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.67
|
5.55
|
27,200
|
|
|
11/30/2018
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.58
|
5.31
|
2,500
|
|
|
11/29/2018
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.49
|
5.39
|
16,500
|
|
|
11/28/2018
|
-0.10 / -1.52%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.46
|
5.31
|
73,400
|
|
|
11/27/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.47
|
5.39
|
5,400
|
|
|
11/26/2018
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.63
|
5.39
|
6,000
|
|
|
11/23/2018
|
+0.40 / +6.25%
|
6.70
|
6.80
|
6.40
|
6.80
|
6.64
|
5.55
|
22,400
|
|
|
11/22/2018
|
-0.20 / -3.03%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.49
|
5.23
|
14,800
|
|
|