|
Closing price on 10/30/2014
|
|
| Open |
13.00 |
| High |
13.80 |
| Low |
13.00 |
| Volume |
225,600 |
| Split-adjusted Price |
8.27 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2014
|
+0.50 / +3.94%
|
13.00
|
13.80
|
13.00
|
13.20
|
13.20
|
8.27
|
225,600
|
|
|
10/29/2014
|
+0.30 / +2.42%
|
12.40
|
12.90
|
12.40
|
12.70
|
12.70
|
7.96
|
84,900
|
|
|
10/28/2014
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.40
|
7.77
|
96,110
|
|
|
10/27/2014
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.60
|
7.90
|
204,400
|
|
|
10/24/2014
|
0.00 / 0.00%
|
12.70
|
13.10
|
12.70
|
13.00
|
13.00
|
8.15
|
250,100
|
|
|
10/23/2014
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.80
|
13.00
|
13.00
|
8.15
|
131,800
|
|
|
10/22/2014
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
13.00
|
13.00
|
8.15
|
107,610
|
|
|
10/21/2014
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
13.00
|
13.00
|
8.15
|
116,600
|
|
|
10/20/2014
|
-0.30 / -2.26%
|
13.20
|
13.20
|
12.70
|
13.00
|
13.00
|
8.15
|
77,800
|
|
|
10/17/2014
|
+0.50 / +3.91%
|
12.90
|
13.30
|
12.80
|
13.30
|
13.30
|
8.34
|
129,200
|
|
|
10/16/2014
|
-0.80 / -5.88%
|
13.50
|
13.60
|
12.60
|
12.80
|
12.80
|
8.02
|
298,900
|
|
|
10/15/2014
|
+0.70 / +5.43%
|
13.00
|
13.60
|
12.80
|
13.60
|
13.60
|
8.52
|
566,180
|
|
|
10/14/2014
|
-1.40 / -9.79%
|
14.20
|
14.30
|
12.90
|
12.90
|
12.90
|
8.09
|
691,700
|
|
|
10/13/2014
|
-0.10 / -0.69%
|
14.60
|
14.80
|
14.10
|
14.30
|
14.30
|
8.96
|
373,700
|
|
|
10/10/2014
|
-0.50 / -3.36%
|
14.50
|
14.80
|
14.00
|
14.40
|
14.40
|
9.03
|
510,745
|
|
|
10/9/2014
|
-0.20 / -1.32%
|
15.10
|
15.30
|
14.90
|
14.90
|
14.90
|
9.34
|
215,410
|
|
|
10/8/2014
|
-0.30 / -1.95%
|
15.00
|
15.30
|
14.80
|
15.10
|
15.10
|
9.46
|
503,291
|
|
|
10/7/2014
|
+0.70 / +4.76%
|
14.60
|
15.40
|
14.60
|
15.40
|
15.40
|
9.65
|
552,300
|
|
|
10/6/2014
|
-0.20 / -1.34%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.70
|
9.21
|
326,500
|
|
|
10/3/2014
|
+0.30 / +2.05%
|
14.60
|
15.60
|
14.60
|
14.90
|
14.90
|
9.34
|
860,639
|
|
|
10/2/2014
|
+0.60 / +4.29%
|
14.00
|
14.70
|
14.00
|
14.60
|
14.60
|
9.15
|
735,200
|
|
|
10/1/2014
|
-0.50 / -3.45%
|
14.30
|
14.50
|
14.00
|
14.00
|
14.00
|
8.78
|
375,150
|
|
|
9/30/2014
|
-0.10 / -0.68%
|
14.20
|
14.70
|
14.20
|
14.50
|
14.50
|
9.09
|
448,800
|
|
|
9/29/2014
|
+0.30 / +2.10%
|
14.10
|
14.60
|
14.10
|
14.60
|
14.60
|
9.15
|
248,550
|
|
|
9/26/2014
|
+0.50 / +3.62%
|
14.00
|
14.80
|
13.40
|
14.30
|
14.30
|
8.96
|
823,475
|
|
|
9/25/2014
|
-0.20 / -1.43%
|
14.20
|
14.20
|
13.70
|
13.80
|
13.80
|
8.65
|
169,190
|
|
|
9/24/2014
|
+0.30 / +2.19%
|
13.50
|
14.40
|
13.50
|
14.00
|
14.00
|
8.78
|
411,750
|
|
|
9/23/2014
|
-0.20 / -1.44%
|
13.70
|
14.00
|
13.30
|
13.70
|
13.70
|
8.59
|
407,740
|
|
|
9/22/2014
|
-0.60 / -4.14%
|
14.50
|
15.30
|
13.90
|
13.90
|
13.90
|
8.71
|
540,950
|
|
|
9/19/2014
|
+1.30 / +9.85%
|
13.00
|
14.50
|
13.00
|
14.50
|
14.50
|
9.09
|
1,146,517
|
|
|