|
|
Closing price on 2/14/2022
|
|
| Open |
19.80 |
| High |
20.50 |
| Low |
19.20 |
| Volume |
521,800 |
| Split-adjusted Price |
18.60 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2022
|
+0.20 / +1.01%
|
19.80
|
20.50
|
19.20
|
20.00
|
19.97
|
18.60
|
521,800
|
|
|
2/11/2022
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.60
|
19.80
|
19.85
|
18.41
|
308,100
|
|
|
2/10/2022
|
-0.50 / -2.44%
|
20.50
|
20.70
|
19.80
|
20.00
|
20.13
|
18.60
|
466,900
|
|
|
2/9/2022
|
+1.20 / +6.22%
|
19.30
|
20.60
|
19.30
|
20.50
|
19.98
|
19.06
|
473,700
|
|
|
2/8/2022
|
+0.50 / +2.66%
|
18.80
|
19.50
|
18.80
|
19.30
|
19.16
|
17.95
|
391,500
|
|
|
2/7/2022
|
+1.10 / +6.21%
|
17.70
|
19.00
|
17.70
|
18.80
|
18.44
|
17.48
|
499,200
|
|
|
1/28/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.40
|
17.70
|
17.56
|
16.46
|
181,500
|
|
|
1/27/2022
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.50
|
17.70
|
17.66
|
16.46
|
153,800
|
|
|
1/26/2022
|
0.00 / 0.00%
|
17.60
|
18.10
|
17.40
|
17.60
|
17.67
|
16.36
|
511,300
|
|
|
1/25/2022
|
-0.40 / -2.22%
|
18.10
|
18.50
|
17.00
|
17.60
|
17.62
|
16.36
|
700,500
|
|
|
1/24/2022
|
-1.80 / -9.09%
|
19.80
|
19.80
|
17.90
|
18.00
|
18.44
|
16.74
|
420,900
|
|
|
1/21/2022
|
+0.30 / +1.54%
|
19.70
|
20.30
|
19.70
|
19.80
|
20.04
|
18.41
|
493,200
|
|
|
1/20/2022
|
+1.20 / +6.56%
|
18.40
|
19.50
|
18.30
|
19.50
|
19.02
|
18.13
|
435,800
|
|
|
1/19/2022
|
+0.40 / +2.23%
|
17.60
|
19.00
|
17.20
|
18.30
|
18.43
|
17.02
|
412,200
|
|
|
1/18/2022
|
-1.90 / -9.60%
|
19.80
|
19.80
|
17.90
|
17.90
|
18.27
|
16.64
|
844,600
|
|
|
1/17/2022
|
-2.20 / -10.00%
|
22.00
|
22.30
|
19.80
|
19.80
|
20.58
|
18.41
|
1,185,000
|
|
|
1/14/2022
|
-0.50 / -2.22%
|
22.10
|
22.80
|
21.60
|
22.00
|
22.13
|
20.46
|
422,709
|
|
|
1/13/2022
|
-0.50 / -2.17%
|
22.80
|
23.50
|
22.40
|
22.50
|
22.96
|
20.92
|
586,529
|
|
|
1/12/2022
|
+0.30 / +1.32%
|
22.80
|
23.80
|
22.40
|
23.00
|
22.93
|
21.39
|
1,115,400
|
|
|
1/11/2022
|
-0.70 / -2.99%
|
23.00
|
24.00
|
21.10
|
22.70
|
23.07
|
21.11
|
919,400
|
|
|
1/10/2022
|
-0.10 / -0.43%
|
23.30
|
24.00
|
23.20
|
23.40
|
23.57
|
21.76
|
1,068,700
|
|
|
1/7/2022
|
+0.20 / +0.86%
|
23.20
|
24.00
|
22.80
|
23.50
|
23.34
|
21.85
|
1,006,400
|
|
|
1/6/2022
|
-0.80 / -3.32%
|
24.10
|
24.10
|
23.30
|
23.30
|
23.60
|
21.66
|
1,133,472
|
|
|
1/5/2022
|
-0.40 / -1.63%
|
24.50
|
25.20
|
24.10
|
24.10
|
24.52
|
22.41
|
992,591
|
|
|
1/4/2022
|
+1.90 / +8.41%
|
22.60
|
24.50
|
22.60
|
24.50
|
23.89
|
22.78
|
1,472,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|