|
Closing price on 10/4/2022
|
|
| Open |
11.50 |
| High |
11.90 |
| Low |
11.00 |
| Volume |
305,400 |
| Split-adjusted Price |
10.56 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2022
|
-0.50 / -4.35%
|
11.50
|
11.90
|
11.00
|
11.00
|
11.37
|
10.56
|
305,400
|
|
|
10/3/2022
|
-1.10 / -8.73%
|
12.50
|
12.60
|
11.40
|
11.50
|
11.72
|
11.04
|
486,000
|
|
|
9/30/2022
|
-0.10 / -0.79%
|
12.70
|
12.90
|
11.60
|
12.60
|
12.20
|
12.10
|
742,600
|
|
|
9/29/2022
|
-0.90 / -6.62%
|
13.70
|
14.00
|
12.70
|
12.70
|
13.11
|
12.19
|
836,900
|
|
|
9/28/2022
|
-0.40 / -2.86%
|
14.00
|
14.40
|
13.50
|
13.60
|
14.00
|
13.06
|
746,100
|
|
|
9/27/2022
|
+0.70 / +5.26%
|
13.40
|
14.20
|
13.40
|
14.00
|
13.93
|
13.44
|
1,266,100
|
|
|
9/26/2022
|
-0.70 / -5.00%
|
13.80
|
13.80
|
13.00
|
13.30
|
13.30
|
12.77
|
478,800
|
|
|
9/23/2022
|
+0.20 / +1.45%
|
13.90
|
14.30
|
13.60
|
14.00
|
13.98
|
13.44
|
337,700
|
|
|
9/22/2022
|
+0.40 / +2.99%
|
13.40
|
13.80
|
13.30
|
13.80
|
13.61
|
13.25
|
375,100
|
|
|
9/21/2022
|
+0.30 / +2.29%
|
13.10
|
13.50
|
13.00
|
13.40
|
13.37
|
12.86
|
220,200
|
|
|
9/20/2022
|
-0.10 / -0.76%
|
13.30
|
13.50
|
12.90
|
13.10
|
13.09
|
12.58
|
390,100
|
|
|
9/19/2022
|
-0.40 / -2.94%
|
13.60
|
13.60
|
13.10
|
13.20
|
13.37
|
12.67
|
363,600
|
|
|
9/16/2022
|
-0.30 / -2.16%
|
13.90
|
14.00
|
13.40
|
13.60
|
13.65
|
13.06
|
299,300
|
|
|
9/15/2022
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.90
|
13.90
|
13.99
|
13.34
|
182,300
|
|
|
9/14/2022
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.30
|
14.00
|
13.74
|
13.44
|
443,300
|
|
|
9/13/2022
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.75
|
13.25
|
253,400
|
|
|
9/12/2022
|
+0.10 / +0.73%
|
13.90
|
14.10
|
13.80
|
13.80
|
13.94
|
13.25
|
503,400
|
|
|
9/9/2022
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.40
|
13.70
|
13.70
|
13.15
|
522,100
|
|
|
9/8/2022
|
-0.60 / -4.14%
|
14.50
|
14.50
|
13.90
|
13.90
|
14.12
|
13.34
|
592,600
|
|
|
9/7/2022
|
-0.30 / -2.03%
|
14.70
|
14.90
|
14.50
|
14.50
|
14.65
|
13.92
|
499,000
|
|
|
9/6/2022
|
-0.20 / -1.33%
|
15.10
|
15.20
|
14.70
|
14.80
|
14.94
|
14.21
|
648,500
|
|
|
9/5/2022
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.86
|
14.40
|
282,600
|
|
|
8/31/2022
|
+0.20 / +1.37%
|
14.60
|
15.00
|
14.40
|
14.80
|
14.65
|
14.21
|
455,300
|
|
|
8/30/2022
|
-0.40 / -2.67%
|
15.00
|
15.20
|
14.60
|
14.60
|
14.90
|
14.02
|
574,900
|
|
|
8/29/2022
|
-0.50 / -3.23%
|
15.20
|
15.20
|
14.40
|
15.00
|
14.80
|
14.40
|
861,500
|
|
|
8/26/2022
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.30
|
15.50
|
15.56
|
14.88
|
623,100
|
|
|
8/25/2022
|
+0.20 / +1.30%
|
15.40
|
15.90
|
15.30
|
15.60
|
15.53
|
14.98
|
325,700
|
|
|
8/24/2022
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.30
|
15.40
|
15.47
|
14.78
|
327,700
|
|
|
8/23/2022
|
+0.50 / +3.25%
|
15.40
|
15.90
|
15.20
|
15.90
|
15.51
|
14.78
|
650,800
|
|
|
8/22/2022
|
-0.50 / -3.14%
|
15.90
|
15.90
|
15.30
|
15.40
|
15.57
|
14.32
|
819,600
|
|
|