|
Closing price on 11/14/2022
|
|
| Open |
5.70 |
| High |
6.20 |
| Low |
5.60 |
| Volume |
393,900 |
| Split-adjusted Price |
5.38 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2022
|
-0.60 / -9.68%
|
5.70
|
6.20
|
5.60
|
5.60
|
5.70
|
5.38
|
393,900
|
|
|
11/11/2022
|
-0.10 / -1.59%
|
5.70
|
6.60
|
5.70
|
6.20
|
6.41
|
5.95
|
236,300
|
|
|
11/10/2022
|
-0.70 / -10.00%
|
6.80
|
7.00
|
6.30
|
6.30
|
6.43
|
6.05
|
356,500
|
|
|
11/9/2022
|
+0.20 / +2.94%
|
6.20
|
7.20
|
6.20
|
7.00
|
7.02
|
6.72
|
172,500
|
|
|
11/8/2022
|
0.00 / 0.00%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.57
|
6.53
|
365,300
|
|
|
11/7/2022
|
-0.50 / -6.85%
|
7.30
|
7.50
|
6.80
|
6.80
|
7.09
|
6.53
|
404,700
|
|
|
11/4/2022
|
-0.50 / -6.41%
|
7.80
|
7.80
|
7.30
|
7.30
|
7.53
|
7.01
|
259,100
|
|
|
11/3/2022
|
+0.10 / +1.30%
|
7.80
|
8.10
|
7.60
|
7.80
|
7.82
|
7.49
|
240,200
|
|
|
11/2/2022
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.50
|
7.70
|
7.69
|
7.39
|
287,500
|
|
|
11/1/2022
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.75
|
7.49
|
193,600
|
|
|
10/31/2022
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.30
|
7.70
|
7.58
|
7.39
|
227,900
|
|
|
10/28/2022
|
+0.10 / +1.30%
|
8.00
|
8.10
|
7.70
|
7.80
|
7.89
|
7.49
|
215,300
|
|
|
10/27/2022
|
+0.50 / +6.94%
|
6.50
|
7.80
|
6.50
|
7.70
|
7.44
|
7.39
|
320,400
|
|
|
10/26/2022
|
-0.40 / -5.26%
|
6.90
|
7.90
|
6.90
|
7.20
|
7.45
|
6.91
|
223,800
|
|
|
10/25/2022
|
-0.40 / -5.00%
|
7.20
|
8.30
|
7.20
|
7.60
|
7.70
|
7.30
|
338,200
|
|
|
10/24/2022
|
-0.80 / -9.09%
|
8.00
|
9.20
|
8.00
|
8.00
|
8.21
|
7.68
|
435,900
|
|
|
10/21/2022
|
-0.90 / -9.28%
|
9.70
|
9.70
|
8.80
|
8.80
|
9.12
|
8.45
|
380,300
|
|
|
10/20/2022
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.30
|
9.70
|
9.57
|
9.31
|
253,000
|
|
|
10/19/2022
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.67
|
9.31
|
182,200
|
|
|
10/18/2022
|
+0.20 / +2.08%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.87
|
9.41
|
260,800
|
|
|
10/17/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.60
|
9.45
|
9.22
|
192,500
|
|
|
10/14/2022
|
+0.50 / +5.49%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.46
|
9.22
|
339,000
|
|
|
10/13/2022
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.90
|
9.10
|
9.05
|
8.74
|
209,700
|
|
|
10/12/2022
|
+0.20 / +2.25%
|
8.10
|
9.40
|
8.10
|
9.10
|
9.12
|
8.74
|
438,600
|
|
|
10/11/2022
|
-0.90 / -9.18%
|
8.90
|
10.00
|
8.90
|
8.90
|
9.25
|
8.54
|
316,600
|
|
|
10/10/2022
|
+0.20 / +2.08%
|
9.00
|
10.10
|
8.70
|
9.80
|
9.34
|
9.41
|
360,900
|
|
|
10/7/2022
|
-0.80 / -7.69%
|
10.40
|
10.40
|
9.60
|
9.60
|
9.92
|
9.22
|
560,000
|
|
|
10/6/2022
|
-1.00 / -8.77%
|
11.50
|
11.50
|
10.40
|
10.40
|
10.94
|
9.98
|
202,500
|
|
|
10/5/2022
|
+0.40 / +3.64%
|
10.00
|
11.50
|
10.00
|
11.40
|
11.40
|
10.94
|
257,000
|
|
|
10/4/2022
|
-0.50 / -4.35%
|
11.50
|
11.90
|
11.00
|
11.00
|
11.37
|
10.56
|
305,400
|
|
|