|
Closing price on 12/22/2016
|
|
| Open |
14.80 |
| High |
14.90 |
| Low |
14.60 |
| Volume |
190,535 |
| Split-adjusted Price |
10.73 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2016
|
-0.20 / -1.34%
|
14.80
|
14.90
|
14.60
|
14.70
|
14.76
|
10.73
|
190,535
|
|
|
12/21/2016
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.85
|
10.87
|
223,019
|
|
|
12/20/2016
|
0.00 / 0.00%
|
15.10
|
15.30
|
14.90
|
15.00
|
15.02
|
10.95
|
265,710
|
|
|
12/19/2016
|
+0.20 / +1.35%
|
14.90
|
15.20
|
14.90
|
15.00
|
15.08
|
10.95
|
102,200
|
|
|
12/16/2016
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.89
|
10.80
|
77,400
|
|
|
12/15/2016
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
10.87
|
74,500
|
|
|
12/14/2016
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.82
|
10.95
|
100,712
|
|
|
12/13/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.90
|
10.87
|
248,950
|
|
|
12/12/2016
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.99
|
10.87
|
110,300
|
|
|
12/9/2016
|
-0.10 / -0.66%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.12
|
11.02
|
54,000
|
|
|
12/8/2016
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.23
|
11.09
|
218,115
|
|
|
12/7/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.00
|
11.02
|
70,400
|
|
|
12/6/2016
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.04
|
11.02
|
59,500
|
|
|
12/5/2016
|
+0.30 / +2.01%
|
14.90
|
15.30
|
14.90
|
15.20
|
15.22
|
11.09
|
338,400
|
|
|
12/2/2016
|
-0.20 / -1.32%
|
14.90
|
15.20
|
14.90
|
14.90
|
14.99
|
10.87
|
267,003
|
|
|
12/1/2016
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.02
|
11.02
|
72,100
|
|
|
11/30/2016
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.01
|
11.02
|
162,800
|
|
|
11/29/2016
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
11.02
|
125,810
|
|
|
11/28/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
10.95
|
91,280
|
|
|
11/25/2016
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
10.95
|
151,501
|
|
|
11/24/2016
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.04
|
11.02
|
171,800
|
|
|
11/23/2016
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.09
|
10.95
|
170,219
|
|
|
11/22/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.19
|
11.09
|
157,870
|
|
|
11/21/2016
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.17
|
11.09
|
86,600
|
|
|
11/18/2016
|
-0.10 / -0.65%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.45
|
11.24
|
167,200
|
|
|
11/17/2016
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.70
|
11.31
|
242,905
|
|
|
11/16/2016
|
+0.50 / +3.29%
|
15.30
|
15.70
|
15.20
|
15.70
|
15.46
|
11.46
|
481,389
|
|
|
11/15/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.15
|
11.09
|
88,200
|
|
|
11/14/2016
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.30
|
11.09
|
129,612
|
|
|
11/11/2016
|
+0.20 / +1.32%
|
15.10
|
15.40
|
15.00
|
15.30
|
15.16
|
11.17
|
291,600
|
|
|