|
Closing price on 11/6/2023
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
8.80 |
| Volume |
165,900 |
| Split-adjusted Price |
9.00 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/10/2023
|
+0.80 / +7.21%
|
11.10
|
11.90
|
11.10
|
11.90
|
11.42
|
11.90
|
662,200
|
|
|
10/9/2023
|
+0.30 / +2.78%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.04
|
11.10
|
279,700
|
|
|
10/6/2023
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.84
|
10.80
|
198,400
|
|
|
10/5/2023
|
-0.20 / -1.80%
|
11.10
|
11.20
|
10.70
|
10.90
|
10.96
|
10.90
|
245,000
|
|
|
10/4/2023
|
+0.10 / +0.91%
|
10.90
|
11.20
|
10.50
|
11.10
|
10.95
|
11.10
|
249,100
|
|
|
10/3/2023
|
+0.10 / +0.92%
|
11.00
|
11.40
|
10.80
|
11.00
|
11.01
|
11.00
|
562,000
|
|
|
10/2/2023
|
+0.10 / +0.93%
|
11.00
|
11.20
|
10.90
|
10.90
|
11.02
|
10.90
|
187,400
|
|
|
9/29/2023
|
0.00 / 0.00%
|
10.80
|
11.10
|
10.80
|
10.80
|
10.91
|
10.80
|
224,500
|
|
|
9/28/2023
|
-0.30 / -2.70%
|
11.10
|
11.20
|
10.70
|
10.80
|
10.91
|
10.80
|
176,800
|
|
|
9/27/2023
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.50
|
11.10
|
10.84
|
11.10
|
331,500
|
|
|
9/26/2023
|
-0.20 / -1.79%
|
11.20
|
11.60
|
11.00
|
11.00
|
11.16
|
11.00
|
379,700
|
|
|