|
Closing price on 12/5/2023
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.40 |
| Volume |
161,000 |
| Split-adjusted Price |
9.50 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.49
|
9.50
|
161,000
|
|
|
12/4/2023
|
+0.30 / +3.26%
|
9.30
|
9.60
|
9.20
|
9.50
|
9.44
|
9.50
|
386,500
|
|
|
12/1/2023
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.13
|
9.20
|
110,600
|
|
|
11/30/2023
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.19
|
9.10
|
140,800
|
|
|
11/29/2023
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.10
|
9.10
|
73,400
|
|
|
11/28/2023
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.03
|
9.00
|
269,300
|
|
|
11/27/2023
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.16
|
9.10
|
119,900
|
|
|
11/24/2023
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.22
|
9.30
|
250,800
|
|
|
11/23/2023
|
-0.10 / -1.05%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.57
|
9.40
|
459,000
|
|
|
11/22/2023
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.52
|
9.50
|
177,200
|
|
|
11/21/2023
|
+0.20 / +2.15%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.44
|
9.50
|
182,100
|
|
|
11/20/2023
|
-0.20 / -2.11%
|
9.10
|
9.50
|
9.00
|
9.30
|
9.36
|
9.30
|
151,200
|
|
|
11/17/2023
|
-0.30 / -3.06%
|
9.80
|
9.90
|
9.30
|
9.50
|
9.64
|
9.50
|
438,500
|
|
|
11/16/2023
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.68
|
9.80
|
115,800
|
|
|
11/15/2023
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.75
|
9.70
|
773,300
|
|
|
11/14/2023
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.66
|
9.70
|
322,500
|
|
|
11/13/2023
|
+0.10 / +1.05%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.62
|
9.60
|
235,800
|
|
|
11/10/2023
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.54
|
9.50
|
302,600
|
|
|
11/9/2023
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.78
|
9.70
|
439,700
|
|
|
11/8/2023
|
+0.70 / +7.78%
|
9.00
|
9.80
|
8.90
|
9.70
|
9.35
|
9.70
|
348,100
|
|
|
11/7/2023
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.08
|
9.00
|
125,900
|
|
|
11/6/2023
|
-0.10 / -1.10%
|
9.20
|
9.30
|
8.80
|
9.00
|
9.07
|
9.00
|
165,900
|
|
|
11/3/2023
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.15
|
9.10
|
148,700
|
|
|
11/2/2023
|
+0.70 / +8.24%
|
8.50
|
9.30
|
8.50
|
9.20
|
8.93
|
9.20
|
178,400
|
|
|
11/1/2023
|
+0.10 / +1.19%
|
8.50
|
8.50
|
7.70
|
8.50
|
8.22
|
8.50
|
194,800
|
|
|
10/31/2023
|
-0.60 / -6.67%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.78
|
8.40
|
453,200
|
|
|
10/30/2023
|
-0.20 / -2.17%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.11
|
9.00
|
112,600
|
|
|
10/27/2023
|
-0.20 / -2.13%
|
9.40
|
9.40
|
8.80
|
9.20
|
9.20
|
9.20
|
189,400
|
|
|
10/26/2023
|
-1.00 / -9.62%
|
10.40
|
10.40
|
9.40
|
9.40
|
9.58
|
9.40
|
853,200
|
|
|
10/25/2023
|
-0.10 / -0.95%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.54
|
10.40
|
98,000
|
|
|