|
Closing price on 12/5/2022
|
|
| Open |
8.70 |
| High |
9.20 |
| Low |
8.60 |
| Volume |
566,100 |
| Split-adjusted Price |
8.54 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/15/2022
|
-0.50 / -8.93%
|
5.10
|
5.60
|
5.10
|
5.10
|
5.12
|
4.90
|
398,700
|
|
|
11/14/2022
|
-0.60 / -9.68%
|
5.70
|
6.20
|
5.60
|
5.60
|
5.70
|
5.38
|
393,900
|
|
|
11/11/2022
|
-0.10 / -1.59%
|
5.70
|
6.60
|
5.70
|
6.20
|
6.41
|
5.95
|
236,300
|
|
|
11/10/2022
|
-0.70 / -10.00%
|
6.80
|
7.00
|
6.30
|
6.30
|
6.43
|
6.05
|
356,500
|
|
|
11/9/2022
|
+0.20 / +2.94%
|
6.20
|
7.20
|
6.20
|
7.00
|
7.02
|
6.72
|
172,500
|
|
|
11/8/2022
|
0.00 / 0.00%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.57
|
6.53
|
365,300
|
|
|
11/7/2022
|
-0.50 / -6.85%
|
7.30
|
7.50
|
6.80
|
6.80
|
7.09
|
6.53
|
404,700
|
|
|
11/4/2022
|
-0.50 / -6.41%
|
7.80
|
7.80
|
7.30
|
7.30
|
7.53
|
7.01
|
259,100
|
|
|
11/3/2022
|
+0.10 / +1.30%
|
7.80
|
8.10
|
7.60
|
7.80
|
7.82
|
7.49
|
240,200
|
|
|
11/2/2022
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.50
|
7.70
|
7.69
|
7.39
|
287,500
|
|
|
11/1/2022
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.75
|
7.49
|
193,600
|
|
|
10/31/2022
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.30
|
7.70
|
7.58
|
7.39
|
227,900
|
|
|
10/28/2022
|
+0.10 / +1.30%
|
8.00
|
8.10
|
7.70
|
7.80
|
7.89
|
7.49
|
215,300
|
|
|
10/27/2022
|
+0.50 / +6.94%
|
6.50
|
7.80
|
6.50
|
7.70
|
7.44
|
7.39
|
320,400
|
|
|
10/26/2022
|
-0.40 / -5.26%
|
6.90
|
7.90
|
6.90
|
7.20
|
7.45
|
6.91
|
223,800
|
|
|
10/25/2022
|
-0.40 / -5.00%
|
7.20
|
8.30
|
7.20
|
7.60
|
7.70
|
7.30
|
338,200
|
|
|