|
|
Closing price on 2/20/2023
|
|
| Open |
11.70 |
| High |
12.70 |
| Low |
11.60 |
| Volume |
2,340,300 |
| Split-adjusted Price |
12.19 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2023
|
+1.10 / +9.48%
|
11.70
|
12.70
|
11.60
|
12.70
|
12.31
|
12.19
|
2,340,300
|
|
|
2/17/2023
|
-0.20 / -1.69%
|
11.80
|
12.00
|
11.40
|
11.60
|
11.74
|
11.14
|
1,185,900
|
|
|
2/16/2023
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.30
|
11.80
|
11.58
|
11.33
|
1,545,300
|
|
|
2/15/2023
|
+0.70 / +6.48%
|
10.80
|
11.70
|
10.70
|
11.50
|
11.43
|
11.04
|
1,956,000
|
|
|
2/14/2023
|
-0.20 / -1.82%
|
11.00
|
11.30
|
10.60
|
10.80
|
10.92
|
10.37
|
842,200
|
|
|
2/13/2023
|
+0.30 / +2.80%
|
10.70
|
11.10
|
10.40
|
11.00
|
10.79
|
10.56
|
1,661,600
|
|
|
2/10/2023
|
+0.30 / +2.88%
|
10.40
|
10.90
|
10.20
|
10.70
|
10.69
|
10.27
|
1,535,800
|
|
|
2/9/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.00
|
10.40
|
10.39
|
9.98
|
550,900
|
|
|
2/8/2023
|
+0.40 / +4.00%
|
10.00
|
10.40
|
9.70
|
10.40
|
10.05
|
9.98
|
746,300
|
|
|
2/7/2023
|
-0.40 / -3.85%
|
10.40
|
10.60
|
9.80
|
10.00
|
10.18
|
9.60
|
713,500
|
|
|
2/6/2023
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.35
|
9.98
|
368,300
|
|
|
2/3/2023
|
+0.20 / +1.96%
|
10.20
|
10.80
|
10.20
|
10.40
|
10.44
|
9.98
|
846,200
|
|
|
2/2/2023
|
-0.50 / -4.67%
|
10.70
|
10.90
|
10.10
|
10.20
|
10.43
|
9.79
|
869,000
|
|
|
2/1/2023
|
-0.90 / -7.76%
|
11.60
|
11.70
|
10.70
|
10.70
|
11.23
|
10.27
|
1,782,600
|
|
|
1/31/2023
|
+0.40 / +3.57%
|
11.20
|
11.60
|
10.90
|
11.60
|
11.27
|
11.14
|
914,300
|
|
|
1/30/2023
|
-0.10 / -0.88%
|
11.30
|
11.80
|
11.10
|
11.20
|
11.41
|
10.75
|
1,718,000
|
|
|
1/27/2023
|
+0.20 / +1.80%
|
11.10
|
11.80
|
11.10
|
11.30
|
11.46
|
10.85
|
844,500
|
|
|
1/19/2023
|
0.00 / 0.00%
|
11.20
|
11.60
|
10.90
|
11.10
|
11.11
|
10.66
|
1,145,400
|
|
|
1/18/2023
|
-0.30 / -2.63%
|
11.40
|
11.70
|
11.10
|
11.10
|
11.31
|
10.66
|
1,047,800
|
|
|
1/17/2023
|
+0.40 / +3.64%
|
11.00
|
11.50
|
11.00
|
11.40
|
11.25
|
10.94
|
1,029,100
|
|
|
1/16/2023
|
+0.20 / +1.85%
|
10.80
|
11.50
|
10.70
|
11.00
|
10.98
|
10.56
|
1,164,400
|
|
|
1/13/2023
|
-0.40 / -3.57%
|
11.50
|
11.50
|
10.60
|
10.80
|
10.93
|
10.37
|
1,491,100
|
|
|
1/12/2023
|
+0.20 / +1.82%
|
11.00
|
11.30
|
10.80
|
11.20
|
11.04
|
10.75
|
966,400
|
|
|
1/11/2023
|
+0.30 / +2.80%
|
11.00
|
11.50
|
10.80
|
11.00
|
11.14
|
10.56
|
1,145,800
|
|
|
1/10/2023
|
+0.90 / +9.18%
|
9.80
|
10.70
|
9.70
|
10.70
|
10.43
|
10.27
|
1,288,700
|
|
|
1/9/2023
|
+0.10 / +1.03%
|
9.70
|
10.00
|
9.60
|
9.80
|
9.79
|
9.41
|
316,400
|
|
|
1/6/2023
|
-0.30 / -3.00%
|
10.00
|
10.30
|
9.60
|
9.70
|
9.93
|
9.31
|
660,000
|
|
|
1/5/2023
|
+0.10 / +1.01%
|
10.10
|
10.30
|
9.50
|
10.00
|
9.88
|
9.60
|
927,800
|
|
|
1/4/2023
|
+0.90 / +10.00%
|
9.40
|
9.90
|
9.10
|
9.90
|
9.80
|
9.50
|
1,463,300
|
|
|
1/3/2023
|
+0.80 / +9.76%
|
8.20
|
9.00
|
7.40
|
9.00
|
8.86
|
8.64
|
771,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|