|
Closing price on 12/8/2016
|
|
| Open |
15.10 |
| High |
15.30 |
| Low |
15.00 |
| Volume |
218,115 |
| Split-adjusted Price |
11.09 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2016
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.23
|
11.09
|
218,115
|
|
|
12/7/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.00
|
11.02
|
70,400
|
|
|
12/6/2016
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.10
|
15.04
|
11.02
|
59,500
|
|
|
12/5/2016
|
+0.30 / +2.01%
|
14.90
|
15.30
|
14.90
|
15.20
|
15.22
|
11.09
|
338,400
|
|
|
12/2/2016
|
-0.20 / -1.32%
|
14.90
|
15.20
|
14.90
|
14.90
|
14.99
|
10.87
|
267,003
|
|
|
12/1/2016
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.02
|
11.02
|
72,100
|
|
|
11/30/2016
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.01
|
11.02
|
162,800
|
|
|
11/29/2016
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
11.02
|
125,810
|
|
|
11/28/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
10.95
|
91,280
|
|
|
11/25/2016
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
10.95
|
151,501
|
|
|
11/24/2016
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.04
|
11.02
|
171,800
|
|
|
11/23/2016
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.09
|
10.95
|
170,219
|
|
|
11/22/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.20
|
15.19
|
11.09
|
157,870
|
|
|
11/21/2016
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.17
|
11.09
|
86,600
|
|
|
11/18/2016
|
-0.10 / -0.65%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.45
|
11.24
|
167,200
|
|
|
11/17/2016
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.70
|
11.31
|
242,905
|
|
|
11/16/2016
|
+0.50 / +3.29%
|
15.30
|
15.70
|
15.20
|
15.70
|
15.46
|
11.46
|
481,389
|
|
|
11/15/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.15
|
11.09
|
88,200
|
|
|
11/14/2016
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.30
|
11.09
|
129,612
|
|
|
11/11/2016
|
+0.20 / +1.32%
|
15.10
|
15.40
|
15.00
|
15.30
|
15.16
|
11.17
|
291,600
|
|
|
11/10/2016
|
+0.20 / +1.34%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.03
|
11.02
|
101,750
|
|
|
11/9/2016
|
-0.50 / -3.25%
|
15.20
|
15.20
|
14.10
|
14.90
|
14.63
|
10.87
|
469,530
|
|
|
11/8/2016
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.29
|
11.24
|
93,450
|
|
|
11/7/2016
|
+0.30 / +1.97%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.24
|
11.31
|
222,851
|
|
|
11/4/2016
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.02
|
11.09
|
37,700
|
|
|
11/3/2016
|
0.00 / 0.00%
|
15.10
|
15.30
|
14.90
|
15.20
|
15.05
|
11.09
|
170,000
|
|
|
11/2/2016
|
-0.20 / -1.30%
|
15.40
|
15.70
|
15.20
|
15.20
|
15.48
|
11.09
|
202,640
|
|
|
11/1/2016
|
+0.10 / +0.65%
|
15.20
|
15.40
|
15.00
|
15.40
|
15.23
|
11.24
|
126,065
|
|
|
10/31/2016
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.31
|
11.17
|
124,300
|
|
|
10/28/2016
|
+0.10 / +0.66%
|
15.00
|
15.20
|
14.80
|
15.20
|
15.01
|
11.09
|
178,612
|
|
|