|
Closing price on 12/3/2015
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.30 |
| Volume |
73,000 |
| Split-adjusted Price |
9.23 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/4/2015
|
-0.40 / -2.56%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.22
|
9.68
|
73,849
|
|
|
11/3/2015
|
+0.80 / +5.41%
|
15.00
|
15.60
|
14.60
|
15.60
|
14.92
|
9.93
|
137,200
|
|
|
11/2/2015
|
-0.50 / -3.27%
|
15.20
|
15.30
|
14.70
|
14.80
|
14.96
|
9.42
|
234,500
|
|
|
10/30/2015
|
-0.10 / -0.65%
|
15.40
|
15.80
|
15.20
|
15.30
|
15.43
|
9.74
|
246,860
|
|
|
10/29/2015
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.40
|
15.40
|
15.58
|
9.80
|
443,431
|
|
|
10/28/2015
|
+0.80 / +5.48%
|
14.50
|
15.40
|
14.50
|
15.40
|
14.92
|
9.80
|
499,360
|
|
|
10/27/2015
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.52
|
9.29
|
141,775
|
|
|
10/26/2015
|
+0.40 / +2.82%
|
14.40
|
14.80
|
14.00
|
14.60
|
14.44
|
9.29
|
333,121
|
|
|
10/23/2015
|
+0.20 / +1.43%
|
14.00
|
14.50
|
14.00
|
14.20
|
14.30
|
9.04
|
107,480
|
|
|