|
Closing price on 12/16/2015
|
|
| Open |
13.50 |
| High |
13.70 |
| Low |
13.50 |
| Volume |
11,900 |
| Split-adjusted Price |
8.72 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2015
|
+0.40 / +3.01%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.50
|
8.72
|
11,900
|
|
|
12/15/2015
|
+0.10 / +0.76%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.48
|
8.47
|
21,100
|
|
|
12/14/2015
|
-0.60 / -4.35%
|
13.70
|
13.80
|
13.20
|
13.20
|
13.50
|
8.40
|
187,617
|
|
|
12/11/2015
|
-0.30 / -2.13%
|
13.80
|
14.30
|
13.80
|
13.80
|
13.85
|
8.78
|
95,215
|
|
|
12/10/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.90
|
14.10
|
14.05
|
8.98
|
32,300
|
|
|
12/9/2015
|
-0.10 / -0.70%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.10
|
8.98
|
68,800
|
|
|
12/8/2015
|
+0.20 / +1.43%
|
13.80
|
14.20
|
13.80
|
14.20
|
14.05
|
9.04
|
59,200
|
|
|
12/7/2015
|
-0.40 / -2.78%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.06
|
8.91
|
160,300
|
|
|
12/4/2015
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.30
|
9.17
|
140,955
|
|
|
12/3/2015
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.37
|
9.23
|
73,000
|
|
|
12/2/2015
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.48
|
9.29
|
78,000
|
|
|
12/1/2015
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.20
|
14.50
|
14.44
|
9.23
|
92,300
|
|
|
11/30/2015
|
-0.20 / -1.35%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.58
|
9.29
|
69,800
|
|
|
11/27/2015
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.50
|
14.80
|
14.80
|
9.42
|
108,130
|
|
|
11/26/2015
|
+0.30 / +2.07%
|
14.50
|
15.20
|
14.50
|
14.80
|
15.03
|
9.42
|
431,807
|
|
|
11/25/2015
|
+0.20 / +1.40%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.39
|
9.23
|
150,310
|
|
|
11/24/2015
|
-0.20 / -1.38%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.25
|
9.10
|
36,525
|
|
|
11/23/2015
|
+0.20 / +1.40%
|
14.20
|
14.50
|
14.00
|
14.50
|
14.18
|
9.23
|
120,870
|
|
|
11/20/2015
|
+0.20 / +1.42%
|
14.10
|
14.60
|
14.10
|
14.30
|
14.39
|
9.10
|
55,300
|
|
|
11/19/2015
|
-0.30 / -2.08%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.23
|
8.98
|
136,070
|
|
|
11/18/2015
|
-0.10 / -0.69%
|
14.70
|
14.70
|
14.30
|
14.40
|
14.48
|
9.17
|
71,700
|
|
|
11/17/2015
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.43
|
9.23
|
321,900
|
|
|
11/16/2015
|
-0.20 / -1.36%
|
14.80
|
15.00
|
14.50
|
14.50
|
14.68
|
9.23
|
141,500
|
|
|
11/13/2015
|
-0.90 / -5.77%
|
15.30
|
15.30
|
14.60
|
14.70
|
14.85
|
9.36
|
145,590
|
|
|
11/12/2015
|
+1.00 / +6.85%
|
14.70
|
15.60
|
14.40
|
15.60
|
14.48
|
9.93
|
69,400
|
|
|
11/11/2015
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.67
|
9.29
|
97,098
|
|
|
11/10/2015
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.71
|
9.23
|
120,917
|
|
|
11/9/2015
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.70
|
14.90
|
14.81
|
9.49
|
190,605
|
|
|
11/6/2015
|
-0.30 / -1.97%
|
15.00
|
15.40
|
14.90
|
14.90
|
14.98
|
9.49
|
163,550
|
|
|
11/5/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.20
|
15.08
|
9.68
|
119,806
|
|
|