|
Closing price on 10/28/2016
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
14.80 |
| Volume |
178,612 |
| Split-adjusted Price |
11.09 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2016
|
+0.10 / +0.66%
|
15.00
|
15.20
|
14.80
|
15.20
|
15.01
|
11.09
|
178,612
|
|
|
10/27/2016
|
-0.20 / -1.31%
|
15.40
|
15.50
|
14.90
|
15.10
|
15.03
|
11.02
|
246,775
|
|
|
10/26/2016
|
-0.50 / -3.16%
|
15.80
|
15.90
|
15.30
|
15.30
|
15.50
|
11.17
|
403,500
|
|
|
10/25/2016
|
-0.30 / -1.86%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.86
|
11.53
|
475,000
|
|
|
10/24/2016
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.08
|
11.75
|
105,920
|
|
|
10/21/2016
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.10
|
16.19
|
11.75
|
266,946
|
|
|
10/20/2016
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.22
|
11.75
|
162,730
|
|
|
10/19/2016
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.12
|
11.75
|
396,530
|
|
|
10/18/2016
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.90
|
16.10
|
16.02
|
11.75
|
68,050
|
|
|
10/17/2016
|
+0.50 / +3.18%
|
16.20
|
16.20
|
15.90
|
16.20
|
16.09
|
11.82
|
163,865
|
|
|
10/14/2016
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.90
|
18.00
|
18.10
|
11.46
|
377,695
|
|
|
10/13/2016
|
-0.30 / -1.63%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.15
|
11.52
|
460,060
|
|
|
10/12/2016
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.20
|
18.40
|
18.28
|
11.71
|
277,140
|
|
|
10/11/2016
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.19
|
11.71
|
311,060
|
|
|
10/10/2016
|
+0.20 / +1.10%
|
18.40
|
18.50
|
18.20
|
18.40
|
18.39
|
11.71
|
169,559
|
|
|
10/7/2016
|
-0.30 / -1.62%
|
18.50
|
18.50
|
17.90
|
18.20
|
18.18
|
11.59
|
322,850
|
|
|
10/6/2016
|
+0.30 / +1.65%
|
18.40
|
18.60
|
18.20
|
18.50
|
18.39
|
11.78
|
278,720
|
|
|
10/5/2016
|
-0.10 / -0.55%
|
18.30
|
18.60
|
18.20
|
18.20
|
18.33
|
11.59
|
172,370
|
|
|
10/4/2016
|
-0.60 / -3.17%
|
18.90
|
19.00
|
18.30
|
18.30
|
18.48
|
11.65
|
534,154
|
|
|
10/3/2016
|
+0.20 / +1.07%
|
18.80
|
19.20
|
18.70
|
18.90
|
18.86
|
12.03
|
180,529
|
|
|
9/30/2016
|
-0.20 / -1.06%
|
18.90
|
18.90
|
18.50
|
18.70
|
18.67
|
11.90
|
431,110
|
|
|
9/29/2016
|
0.00 / 0.00%
|
18.90
|
19.20
|
18.80
|
18.90
|
18.99
|
12.03
|
483,674
|
|
|
9/28/2016
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.80
|
18.90
|
18.91
|
12.03
|
384,270
|
|
|
9/27/2016
|
-0.40 / -2.06%
|
19.30
|
19.50
|
18.70
|
19.00
|
19.08
|
12.10
|
619,395
|
|
|
9/26/2016
|
+0.30 / +1.57%
|
19.10
|
19.40
|
19.00
|
19.40
|
19.18
|
12.35
|
342,315
|
|
|
9/23/2016
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.90
|
19.10
|
19.10
|
12.16
|
246,665
|
|
|
9/22/2016
|
0.00 / 0.00%
|
19.10
|
19.50
|
19.10
|
19.10
|
19.27
|
12.16
|
333,450
|
|
|
9/21/2016
|
+0.10 / +0.53%
|
19.10
|
20.10
|
18.90
|
19.10
|
19.48
|
12.16
|
967,555
|
|
|
9/20/2016
|
+0.20 / +1.06%
|
18.80
|
19.00
|
18.30
|
19.00
|
18.66
|
12.10
|
398,615
|
|
|
9/19/2016
|
-0.20 / -1.05%
|
19.00
|
19.30
|
18.80
|
18.80
|
19.02
|
11.97
|
357,218
|
|
|