Closing price on 10/3/2024
|
|
Open |
8.00 |
High |
8.10 |
Low |
8.00 |
Volume |
98,500 |
Split-adjusted Price |
8.00 |
|
|
BCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/3/2024
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.01
|
8.00
|
98,500
|
|
10/2/2024
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.01
|
8.00
|
64,800
|
|
10/1/2024
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.11
|
8.10
|
125,600
|
|
9/30/2024
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.00
|
8.10
|
66,800
|
|
9/27/2024
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
8.00
|
84,500
|
|
9/26/2024
|
+0.20 / +2.53%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.01
|
8.10
|
62,500
|
|
9/25/2024
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.94
|
7.90
|
92,800
|
|
9/24/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
38,400
|
|
9/23/2024
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.87
|
7.90
|
59,300
|
|
9/20/2024
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.93
|
7.90
|
43,200
|
|
9/19/2024
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.93
|
7.90
|
71,800
|
|
9/18/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.90
|
8.00
|
42,700
|
|
9/17/2024
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.90
|
8.00
|
48,600
|
|
9/16/2024
|
+0.10 / +1.28%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.93
|
7.90
|
56,900
|
|
9/13/2024
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.81
|
7.80
|
47,200
|
|
9/12/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.86
|
7.90
|
33,200
|
|
9/11/2024
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.86
|
7.90
|
65,500
|
|
9/10/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.93
|
8.00
|
66,400
|
|
9/9/2024
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.97
|
8.00
|
140,000
|
|
9/6/2024
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.90
|
7.90
|
54,000
|
|
9/5/2024
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.96
|
7.90
|
88,900
|
|
9/4/2024
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.94
|
8.00
|
76,500
|
|
8/30/2024
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.04
|
8.00
|
62,100
|
|
8/29/2024
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
46,600
|
|
8/28/2024
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.14
|
8.10
|
81,800
|
|
8/27/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.07
|
8.10
|
34,600
|
|
8/26/2024
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
68,900
|
|
8/23/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.03
|
8.10
|
42,200
|
|
8/22/2024
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.12
|
8.10
|
51,300
|
|
8/21/2024
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.26
|
8.20
|
79,000
|
|
|