Closing price on 10/7/2020
|
|
Open |
7.50 |
High |
7.60 |
Low |
7.40 |
Volume |
388,900 |
Split-adjusted Price |
6.80 |
|
|
BCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/7/2020
|
-0.20 / -2.63%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.46
|
6.80
|
388,900
|
|
10/6/2020
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.52
|
6.98
|
226,400
|
|
10/5/2020
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.51
|
6.98
|
292,800
|
|
10/2/2020
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.50
|
6.89
|
426,300
|
|
10/1/2020
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.51
|
6.98
|
205,400
|
|
9/30/2020
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.43
|
6.89
|
315,600
|
|
9/29/2020
|
-0.30 / -3.90%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.53
|
6.80
|
252,900
|
|
9/28/2020
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.58
|
7.07
|
436,200
|
|
9/25/2020
|
+0.30 / +4.11%
|
7.30
|
7.70
|
7.20
|
7.60
|
7.41
|
6.98
|
523,300
|
|
9/24/2020
|
-0.80 / -9.88%
|
7.80
|
7.80
|
7.20
|
7.30
|
7.37
|
6.71
|
375,500
|
|
9/23/2020
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.11
|
6.62
|
550,400
|
|
9/22/2020
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.12
|
6.70
|
852,100
|
|
9/21/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.31
|
6.78
|
864,100
|
|
9/18/2020
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.21
|
6.78
|
805,800
|
|
9/17/2020
|
+0.40 / +5.19%
|
7.70
|
8.10
|
7.60
|
8.10
|
7.89
|
6.62
|
1,211,400
|
|
9/16/2020
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.72
|
6.29
|
139,000
|
|
9/15/2020
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.76
|
6.37
|
505,900
|
|
9/14/2020
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.72
|
6.37
|
361,200
|
|
9/11/2020
|
+0.10 / +1.32%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.75
|
6.29
|
514,900
|
|
9/10/2020
|
+0.20 / +2.70%
|
7.60
|
7.80
|
7.50
|
7.60
|
7.66
|
6.21
|
449,500
|
|
9/9/2020
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.42
|
6.04
|
222,500
|
|
9/8/2020
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.36
|
6.13
|
140,600
|
|
9/7/2020
|
-0.10 / -1.35%
|
7.40
|
7.60
|
7.30
|
7.30
|
7.38
|
5.96
|
279,200
|
|
9/4/2020
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.41
|
6.04
|
252,400
|
|
9/3/2020
|
-0.20 / -2.60%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.58
|
6.13
|
271,400
|
|
9/1/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.63
|
6.29
|
169,100
|
|
8/31/2020
|
+0.10 / +1.32%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.66
|
6.29
|
603,000
|
|
8/28/2020
|
-0.30 / -3.80%
|
7.90
|
8.00
|
7.60
|
7.60
|
7.68
|
6.21
|
577,300
|
|
8/27/2020
|
+0.50 / +6.76%
|
7.40
|
8.00
|
7.30
|
7.90
|
7.72
|
6.45
|
1,142,000
|
|
8/26/2020
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.33
|
6.04
|
525,700
|
|
|