|
|
Closing price on 11/3/2021
|
|
| Open |
25.60 |
| High |
26.00 |
| Low |
23.40 |
| Volume |
2,308,100 |
| Split-adjusted Price |
21.50 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/15/2021
|
0.00 / 0.00%
|
25.00
|
25.40
|
24.80
|
25.00
|
25.03
|
22.97
|
1,968,800
|
|
|
10/14/2021
|
+1.60 / +6.84%
|
23.40
|
25.40
|
23.40
|
25.00
|
24.89
|
22.97
|
2,792,500
|
|
|
10/13/2021
|
+0.60 / +2.63%
|
22.80
|
23.40
|
22.60
|
23.40
|
23.08
|
21.50
|
2,178,600
|
|
|
10/12/2021
|
-0.30 / -1.30%
|
23.10
|
23.40
|
22.70
|
22.80
|
22.99
|
20.95
|
1,502,600
|
|
|
10/11/2021
|
+0.10 / +0.43%
|
23.00
|
23.80
|
22.70
|
23.10
|
23.14
|
21.22
|
2,145,100
|
|
|
10/8/2021
|
-0.10 / -0.43%
|
23.10
|
23.50
|
22.60
|
23.00
|
22.92
|
21.13
|
2,087,700
|
|
|
10/7/2021
|
-0.20 / -0.86%
|
23.50
|
24.00
|
22.80
|
23.10
|
23.18
|
21.22
|
1,621,319
|
|
|
10/6/2021
|
+1.60 / +7.37%
|
21.70
|
23.40
|
21.60
|
23.30
|
22.50
|
21.41
|
2,303,100
|
|
|
10/5/2021
|
0.00 / 0.00%
|
21.30
|
22.10
|
21.00
|
21.70
|
21.58
|
19.94
|
1,762,000
|
|
|
10/4/2021
|
+0.20 / +0.93%
|
21.50
|
22.40
|
21.20
|
21.70
|
21.82
|
19.94
|
2,584,500
|
|
|
10/1/2021
|
+0.70 / +3.37%
|
20.80
|
22.20
|
20.10
|
21.50
|
21.34
|
19.75
|
2,263,162
|
|
|
9/30/2021
|
+0.30 / +1.46%
|
21.00
|
21.50
|
20.60
|
20.80
|
20.94
|
19.11
|
2,184,700
|
|
|
9/29/2021
|
+1.80 / +9.63%
|
18.80
|
20.50
|
18.80
|
20.50
|
19.91
|
18.84
|
3,247,600
|
|
|
9/28/2021
|
+0.70 / +3.89%
|
18.00
|
18.70
|
17.70
|
18.70
|
18.30
|
17.18
|
1,066,900
|
|
|
9/27/2021
|
-0.50 / -2.70%
|
18.50
|
18.90
|
18.00
|
18.00
|
18.37
|
16.54
|
1,383,700
|
|
|
9/24/2021
|
-0.90 / -4.64%
|
19.50
|
19.60
|
18.50
|
18.50
|
18.90
|
17.00
|
1,741,000
|
|
|
9/23/2021
|
-0.50 / -2.51%
|
19.90
|
20.50
|
19.40
|
19.40
|
19.86
|
17.83
|
1,957,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|