|
|
Closing price on 11/26/2021
|
|
| Open |
25.30 |
| High |
26.90 |
| Low |
24.50 |
| Volume |
1,796,000 |
| Split-adjusted Price |
24.55 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2021
|
+1.10 / +4.35%
|
25.30
|
26.90
|
24.50
|
26.40
|
25.77
|
24.55
|
1,796,000
|
|
|
11/25/2021
|
0.00 / 0.00%
|
25.00
|
26.00
|
24.50
|
25.30
|
25.22
|
23.52
|
822,000
|
|
|
11/24/2021
|
-0.20 / -0.78%
|
25.50
|
26.40
|
25.00
|
25.30
|
25.41
|
23.52
|
892,088
|
|
|
11/23/2021
|
+1.60 / +6.69%
|
23.90
|
25.50
|
23.00
|
25.50
|
24.49
|
23.71
|
1,026,700
|
|
|
11/22/2021
|
-2.60 / -9.81%
|
26.50
|
26.80
|
23.90
|
23.90
|
24.96
|
22.22
|
1,848,100
|
|
|
11/19/2021
|
-0.80 / -2.93%
|
27.30
|
28.60
|
24.70
|
26.50
|
27.06
|
24.64
|
2,495,932
|
|
|
11/18/2021
|
-0.30 / -1.09%
|
27.60
|
28.00
|
27.00
|
27.30
|
27.33
|
25.38
|
1,405,800
|
|
|
11/17/2021
|
-0.60 / -2.13%
|
28.50
|
28.50
|
27.00
|
27.60
|
27.83
|
25.66
|
1,646,400
|
|
|
11/16/2021
|
+0.70 / +2.55%
|
27.50
|
29.40
|
26.80
|
28.20
|
27.75
|
26.22
|
2,452,200
|
|
|
11/15/2021
|
0.00 / 0.00%
|
27.50
|
28.00
|
27.00
|
27.50
|
27.43
|
25.57
|
2,350,800
|
|
|
11/12/2021
|
+2.10 / +8.27%
|
25.70
|
27.90
|
25.40
|
27.50
|
27.11
|
25.57
|
4,117,700
|
|
|
11/11/2021
|
+0.30 / +1.20%
|
25.40
|
25.70
|
24.80
|
25.40
|
25.35
|
23.62
|
1,708,400
|
|
|
11/10/2021
|
+1.00 / +4.10%
|
24.40
|
26.00
|
24.00
|
25.40
|
24.91
|
23.34
|
1,956,600
|
|
|
11/9/2021
|
-0.60 / -2.40%
|
25.00
|
25.40
|
24.40
|
24.40
|
24.65
|
22.42
|
983,500
|
|
|
11/8/2021
|
+0.40 / +1.63%
|
24.60
|
25.30
|
24.40
|
25.00
|
24.85
|
22.97
|
1,301,600
|
|
|
11/5/2021
|
+0.10 / +0.41%
|
24.50
|
25.40
|
23.80
|
24.60
|
24.55
|
22.60
|
707,997
|
|
|
11/4/2021
|
+1.10 / +4.70%
|
23.40
|
24.50
|
23.40
|
24.50
|
23.85
|
22.51
|
1,001,800
|
|
|
11/3/2021
|
-2.00 / -7.87%
|
25.60
|
26.00
|
23.40
|
23.40
|
24.71
|
21.50
|
2,308,100
|
|
|
11/2/2021
|
+0.20 / +0.79%
|
25.20
|
26.10
|
25.10
|
25.40
|
25.52
|
23.34
|
1,149,500
|
|
|
11/1/2021
|
-0.80 / -3.08%
|
26.00
|
26.00
|
25.00
|
25.20
|
25.29
|
23.15
|
2,411,000
|
|
|
10/29/2021
|
-0.20 / -0.76%
|
26.30
|
26.30
|
25.50
|
26.00
|
25.86
|
23.89
|
1,750,200
|
|
|
10/28/2021
|
+0.10 / +0.38%
|
26.30
|
27.30
|
26.10
|
26.20
|
26.51
|
24.07
|
1,148,104
|
|
|
10/27/2021
|
+0.90 / +3.57%
|
25.20
|
26.60
|
25.00
|
26.10
|
25.84
|
23.98
|
1,627,700
|
|
|
10/26/2021
|
-0.70 / -2.70%
|
25.90
|
25.90
|
23.40
|
25.20
|
24.92
|
23.15
|
2,334,600
|
|
|
10/25/2021
|
-0.60 / -2.26%
|
26.60
|
26.90
|
25.90
|
25.90
|
26.35
|
23.80
|
1,235,100
|
|
|
10/22/2021
|
+0.90 / +3.52%
|
25.70
|
27.10
|
25.50
|
26.50
|
26.44
|
24.35
|
1,547,500
|
|
|
10/21/2021
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.20
|
25.60
|
25.36
|
23.52
|
1,101,000
|
|
|
10/20/2021
|
+0.30 / +1.19%
|
25.30
|
26.20
|
24.60
|
25.60
|
25.41
|
23.52
|
2,117,000
|
|
|
10/19/2021
|
-0.10 / -0.39%
|
25.70
|
25.80
|
25.00
|
25.30
|
25.37
|
23.25
|
1,113,700
|
|
|
10/18/2021
|
+0.40 / +1.60%
|
25.00
|
25.80
|
24.80
|
25.40
|
25.41
|
23.34
|
1,990,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|