|
|
Closing price on 12/31/2021
|
|
| Open |
22.50 |
| High |
23.30 |
| Low |
22.20 |
| Volume |
793,100 |
| Split-adjusted Price |
21.01 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2021
|
+0.10 / +0.44%
|
22.50
|
23.30
|
22.20
|
22.60
|
22.63
|
21.01
|
793,100
|
|
|
12/30/2021
|
-0.50 / -2.17%
|
22.60
|
23.00
|
22.40
|
22.50
|
22.66
|
20.92
|
679,900
|
|
|
12/29/2021
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.80
|
23.00
|
23.04
|
21.39
|
417,200
|
|
|
12/28/2021
|
+1.00 / +4.55%
|
22.00
|
23.50
|
21.80
|
23.00
|
22.55
|
21.39
|
1,611,200
|
|
|
12/27/2021
|
-1.20 / -5.17%
|
23.20
|
23.60
|
21.80
|
22.00
|
22.34
|
20.46
|
1,841,600
|
|
|
12/24/2021
|
-1.10 / -4.53%
|
24.40
|
24.60
|
23.20
|
23.20
|
23.75
|
21.57
|
932,700
|
|
|
12/23/2021
|
-0.40 / -1.62%
|
24.70
|
24.90
|
23.90
|
24.30
|
24.35
|
22.59
|
1,237,400
|
|
|
12/22/2021
|
-0.90 / -3.52%
|
25.60
|
26.00
|
24.70
|
24.70
|
25.05
|
22.97
|
1,332,100
|
|
|
12/21/2021
|
+0.10 / +0.39%
|
25.40
|
26.00
|
24.80
|
25.60
|
25.19
|
23.80
|
1,310,100
|
|
|
12/20/2021
|
-0.30 / -1.16%
|
25.90
|
26.10
|
25.00
|
25.50
|
25.42
|
23.71
|
1,738,200
|
|
|
12/17/2021
|
-0.30 / -1.15%
|
26.10
|
26.60
|
25.60
|
25.80
|
25.92
|
23.99
|
1,092,700
|
|
|
12/16/2021
|
-0.50 / -1.88%
|
26.50
|
26.70
|
25.80
|
26.10
|
26.12
|
24.27
|
1,110,800
|
|
|
12/15/2021
|
+0.30 / +1.14%
|
26.30
|
27.00
|
25.30
|
26.60
|
25.88
|
24.73
|
1,780,100
|
|
|
12/14/2021
|
-0.70 / -2.59%
|
27.00
|
27.20
|
26.00
|
26.30
|
26.31
|
24.45
|
1,875,200
|
|
|
12/13/2021
|
-0.70 / -2.53%
|
27.70
|
28.80
|
27.00
|
27.00
|
28.06
|
25.10
|
2,702,700
|
|
|
12/10/2021
|
+1.10 / +4.14%
|
26.60
|
27.90
|
26.60
|
27.70
|
27.56
|
25.76
|
2,614,900
|
|
|
12/9/2021
|
+0.60 / +2.31%
|
26.00
|
26.70
|
25.50
|
26.60
|
26.22
|
24.73
|
742,000
|
|
|
12/8/2021
|
0.00 / 0.00%
|
26.00
|
26.50
|
25.80
|
26.00
|
26.09
|
24.18
|
569,000
|
|
|
12/7/2021
|
+1.00 / +4.00%
|
25.00
|
26.30
|
24.90
|
26.00
|
25.33
|
24.18
|
708,000
|
|
|
12/6/2021
|
-1.10 / -4.21%
|
26.10
|
26.40
|
24.00
|
25.00
|
25.47
|
23.25
|
1,302,660
|
|
|
12/3/2021
|
-1.50 / -5.43%
|
27.60
|
28.00
|
26.10
|
26.10
|
26.94
|
24.27
|
1,384,300
|
|
|
12/2/2021
|
+0.30 / +1.10%
|
27.30
|
28.50
|
26.70
|
27.60
|
27.74
|
25.66
|
1,282,300
|
|
|
12/1/2021
|
-0.50 / -1.80%
|
27.80
|
27.80
|
27.00
|
27.30
|
27.26
|
25.38
|
968,500
|
|
|
11/30/2021
|
+0.80 / +2.96%
|
27.00
|
28.60
|
27.00
|
27.80
|
28.05
|
25.85
|
2,683,506
|
|
|
11/29/2021
|
+0.60 / +2.27%
|
24.00
|
27.30
|
23.80
|
27.00
|
26.82
|
25.10
|
1,986,000
|
|
|
11/26/2021
|
+1.10 / +4.35%
|
25.30
|
26.90
|
24.50
|
26.40
|
25.77
|
24.55
|
1,796,000
|
|
|
11/25/2021
|
0.00 / 0.00%
|
25.00
|
26.00
|
24.50
|
25.30
|
25.22
|
23.52
|
822,000
|
|
|
11/24/2021
|
-0.20 / -0.78%
|
25.50
|
26.40
|
25.00
|
25.30
|
25.41
|
23.52
|
892,088
|
|
|
11/23/2021
|
+1.60 / +6.69%
|
23.90
|
25.50
|
23.00
|
25.50
|
24.49
|
23.71
|
1,026,700
|
|
|
11/22/2021
|
-2.60 / -9.81%
|
26.50
|
26.80
|
23.90
|
23.90
|
24.96
|
22.22
|
1,848,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|