|
Closing price on 12/10/2012
|
|
| Open |
3.80 |
| High |
4.00 |
| Low |
3.70 |
| Volume |
55,100 |
| Split-adjusted Price |
2.44 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2012
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.90
|
2.44
|
55,100
|
|
|
12/7/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.38
|
46,000
|
|
|
12/6/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.38
|
15,200
|
|
|
12/5/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
2.38
|
36,700
|
|
|
12/4/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.38
|
12,100
|
|
|
12/3/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.38
|
16,100
|
|
|
11/30/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.38
|
14,500
|
|
|
11/29/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.38
|
26,800
|
|
|
11/28/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
2.38
|
12,500
|
|
|
11/27/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.38
|
10,400
|
|
|
11/26/2012
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.38
|
74,400
|
|
|
11/23/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.44
|
22,500
|
|
|
11/22/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.44
|
14,300
|
|
|
11/21/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.44
|
12,600
|
|
|
11/20/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.44
|
7,500
|
|
|
11/19/2012
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
2.44
|
8,000
|
|
|
11/16/2012
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
2.38
|
26,300
|
|
|
11/15/2012
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
2.38
|
56,800
|
|
|
11/14/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
2.44
|
8,400
|
|
|
11/13/2012
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
2.38
|
19,200
|
|
|
11/12/2012
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
2.51
|
71,200
|
|
|
11/9/2012
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
2.38
|
15,200
|
|
|
11/8/2012
|
-0.20 / -5.13%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.70
|
2.32
|
59,700
|
|
|
11/7/2012
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
2.44
|
25,700
|
|
|
11/6/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.38
|
30,600
|
|
|
11/5/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.38
|
39,015
|
|
|
11/2/2012
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
2.38
|
139,300
|
|
|
11/1/2012
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
2.51
|
49,900
|
|
|
10/31/2012
|
+0.10 / +2.50%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.10
|
2.57
|
48,200
|
|
|
10/30/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
2.51
|
19,700
|
|
|