|
Closing price on 12/27/2022
|
|
| Open |
7.80 |
| High |
8.40 |
| Low |
7.60 |
| Volume |
176,600 |
| Split-adjusted Price |
7.97 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2022
|
+0.50 / +6.41%
|
7.80
|
8.40
|
7.60
|
8.30
|
7.94
|
7.97
|
176,600
|
|
|
12/26/2022
|
-0.40 / -4.88%
|
8.20
|
8.40
|
7.80
|
7.80
|
8.10
|
7.49
|
233,600
|
|
|
12/23/2022
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.15
|
7.87
|
80,700
|
|
|
12/22/2022
|
+0.10 / +1.25%
|
8.10
|
8.40
|
8.00
|
8.10
|
8.13
|
7.78
|
164,900
|
|
|
12/21/2022
|
-0.30 / -3.61%
|
8.50
|
8.60
|
7.80
|
8.00
|
8.16
|
7.68
|
684,500
|
|
|
12/20/2022
|
-0.60 / -6.74%
|
8.90
|
8.90
|
8.10
|
8.30
|
8.42
|
7.97
|
598,800
|
|
|
12/19/2022
|
-0.10 / -1.11%
|
9.00
|
9.50
|
8.90
|
8.90
|
9.20
|
8.54
|
716,300
|
|
|
12/16/2022
|
+0.20 / +2.27%
|
8.60
|
9.20
|
8.50
|
9.00
|
8.98
|
8.64
|
640,300
|
|
|
12/15/2022
|
-0.10 / -1.12%
|
8.10
|
8.90
|
8.10
|
8.80
|
8.73
|
8.45
|
237,900
|
|
|
12/14/2022
|
+0.10 / +1.14%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.91
|
8.54
|
341,400
|
|
|
12/13/2022
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.40
|
8.80
|
8.64
|
8.45
|
313,800
|
|
|
12/12/2022
|
-0.10 / -1.12%
|
8.90
|
9.50
|
8.80
|
8.80
|
9.21
|
8.45
|
720,000
|
|
|
12/9/2022
|
+0.50 / +5.95%
|
8.40
|
8.90
|
8.20
|
8.90
|
8.69
|
8.54
|
905,600
|
|
|
12/8/2022
|
+0.30 / +3.70%
|
8.10
|
8.70
|
8.10
|
8.40
|
8.46
|
8.06
|
376,900
|
|
|
12/7/2022
|
-0.10 / -1.22%
|
8.20
|
8.40
|
7.80
|
8.10
|
8.08
|
7.78
|
211,800
|
|
|
12/6/2022
|
-0.70 / -7.87%
|
8.80
|
9.00
|
8.10
|
8.20
|
8.55
|
7.87
|
617,800
|
|
|
12/5/2022
|
+0.20 / +2.30%
|
8.70
|
9.20
|
8.60
|
8.90
|
8.89
|
8.54
|
566,100
|
|
|
12/2/2022
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.00
|
8.70
|
8.39
|
8.35
|
803,800
|
|
|
12/1/2022
|
+0.20 / +2.38%
|
8.50
|
9.10
|
8.30
|
8.60
|
8.80
|
8.26
|
602,400
|
|
|
11/30/2022
|
+0.60 / +7.69%
|
7.80
|
8.40
|
7.80
|
8.40
|
8.18
|
8.06
|
951,700
|
|
|
11/29/2022
|
+0.70 / +9.86%
|
7.10
|
7.80
|
6.60
|
7.80
|
7.71
|
7.49
|
1,166,900
|
|
|
11/28/2022
|
+0.60 / +9.23%
|
6.60
|
7.10
|
6.60
|
7.10
|
7.03
|
6.82
|
632,500
|
|
|
11/25/2022
|
+0.30 / +4.84%
|
5.60
|
6.50
|
5.60
|
6.50
|
6.36
|
6.24
|
414,000
|
|
|
11/24/2022
|
+0.10 / +1.64%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.03
|
5.95
|
219,500
|
|
|
11/23/2022
|
-0.40 / -6.15%
|
6.30
|
6.60
|
6.10
|
6.10
|
6.28
|
5.86
|
226,700
|
|
|
11/22/2022
|
+0.20 / +3.17%
|
6.50
|
6.90
|
6.30
|
6.50
|
6.68
|
6.24
|
669,000
|
|
|
11/21/2022
|
+0.40 / +6.78%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.23
|
6.05
|
348,800
|
|
|
11/18/2022
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.60
|
5.90
|
5.85
|
5.66
|
463,800
|
|
|
11/17/2022
|
+0.30 / +5.36%
|
5.10
|
6.10
|
5.10
|
5.90
|
5.85
|
5.66
|
299,500
|
|
|
11/16/2022
|
+0.50 / +9.80%
|
4.80
|
5.60
|
4.60
|
5.60
|
4.97
|
5.38
|
533,300
|
|
|