|
Closing price on 11/21/2023
|
|
| Open |
9.30 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
182,100 |
| Split-adjusted Price |
9.50 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2023
|
+0.20 / +2.15%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.44
|
9.50
|
182,100
|
|
|
11/20/2023
|
-0.20 / -2.11%
|
9.10
|
9.50
|
9.00
|
9.30
|
9.36
|
9.30
|
151,200
|
|
|
11/17/2023
|
-0.30 / -3.06%
|
9.80
|
9.90
|
9.30
|
9.50
|
9.64
|
9.50
|
438,500
|
|
|
11/16/2023
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.68
|
9.80
|
115,800
|
|
|
11/15/2023
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.75
|
9.70
|
773,300
|
|
|
11/14/2023
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.66
|
9.70
|
322,500
|
|
|
11/13/2023
|
+0.10 / +1.05%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.62
|
9.60
|
235,800
|
|
|
11/10/2023
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.54
|
9.50
|
302,600
|
|
|
11/9/2023
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.78
|
9.70
|
439,700
|
|
|
11/8/2023
|
+0.70 / +7.78%
|
9.00
|
9.80
|
8.90
|
9.70
|
9.35
|
9.70
|
348,100
|
|
|
11/7/2023
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.08
|
9.00
|
125,900
|
|
|
11/6/2023
|
-0.10 / -1.10%
|
9.20
|
9.30
|
8.80
|
9.00
|
9.07
|
9.00
|
165,900
|
|
|
11/3/2023
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.15
|
9.10
|
148,700
|
|
|
11/2/2023
|
+0.70 / +8.24%
|
8.50
|
9.30
|
8.50
|
9.20
|
8.93
|
9.20
|
178,400
|
|
|
11/1/2023
|
+0.10 / +1.19%
|
8.50
|
8.50
|
7.70
|
8.50
|
8.22
|
8.50
|
194,800
|
|
|
10/31/2023
|
-0.60 / -6.67%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.78
|
8.40
|
453,200
|
|
|
10/30/2023
|
-0.20 / -2.17%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.11
|
9.00
|
112,600
|
|
|
10/27/2023
|
-0.20 / -2.13%
|
9.40
|
9.40
|
8.80
|
9.20
|
9.20
|
9.20
|
189,400
|
|
|
10/26/2023
|
-1.00 / -9.62%
|
10.40
|
10.40
|
9.40
|
9.40
|
9.58
|
9.40
|
853,200
|
|
|
10/25/2023
|
-0.10 / -0.95%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.54
|
10.40
|
98,000
|
|
|
10/24/2023
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.41
|
10.50
|
76,700
|
|
|
10/23/2023
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.33
|
10.40
|
121,000
|
|
|
10/20/2023
|
+0.20 / +1.98%
|
10.10
|
10.40
|
9.90
|
10.30
|
10.19
|
10.30
|
255,500
|
|
|
10/19/2023
|
-0.30 / -2.88%
|
10.50
|
10.60
|
10.10
|
10.10
|
10.30
|
10.10
|
159,100
|
|
|
10/18/2023
|
-0.60 / -5.45%
|
11.00
|
11.20
|
10.40
|
10.40
|
10.74
|
10.40
|
420,100
|
|
|
10/17/2023
|
-0.50 / -4.35%
|
11.50
|
11.70
|
11.00
|
11.00
|
11.45
|
11.00
|
361,000
|
|
|
10/16/2023
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.63
|
11.50
|
144,600
|
|
|
10/13/2023
|
-0.10 / -0.84%
|
12.50
|
12.50
|
11.60
|
11.80
|
11.71
|
11.80
|
289,200
|
|
|
10/12/2023
|
-0.30 / -2.46%
|
12.40
|
12.40
|
11.80
|
11.90
|
12.00
|
11.90
|
411,600
|
|
|
10/11/2023
|
+0.30 / +2.52%
|
12.30
|
12.30
|
11.50
|
12.20
|
11.84
|
12.20
|
324,100
|
|
|