|
Closing price on 2/23/2024
|
|
| Open |
10.00 |
| High |
10.10 |
| Low |
9.70 |
| Volume |
618,300 |
| Split-adjusted Price |
9.70 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2024
|
-0.30 / -3.00%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.92
|
9.70
|
618,300
|
|
|
2/22/2024
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
10.00
|
291,600
|
|
|
2/21/2024
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.92
|
10.00
|
254,000
|
|
|
2/20/2024
|
0.00 / 0.00%
|
9.90
|
10.20
|
9.90
|
9.90
|
10.06
|
9.90
|
598,700
|
|
|
2/19/2024
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.77
|
9.90
|
641,500
|
|
|
2/16/2024
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.60
|
9.60
|
344,000
|
|
|
2/15/2024
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.67
|
9.60
|
296,400
|
|
|
2/7/2024
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.61
|
9.60
|
369,900
|
|
|
2/6/2024
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.57
|
9.60
|
116,800
|
|
|
2/5/2024
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.56
|
9.50
|
122,000
|
|
|
2/2/2024
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
9.60
|
211,800
|
|
|
2/1/2024
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.45
|
9.60
|
114,600
|
|
|
1/31/2024
|
-0.10 / -1.05%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.52
|
9.40
|
132,200
|
|
|
1/30/2024
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.58
|
9.50
|
112,000
|
|
|
1/29/2024
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.61
|
9.70
|
147,300
|
|
|
1/26/2024
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
9.60
|
56,400
|
|
|
1/25/2024
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.53
|
9.60
|
106,400
|
|
|
1/24/2024
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.61
|
9.50
|
124,200
|
|
|
1/23/2024
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.67
|
9.60
|
80,200
|
|
|
1/22/2024
|
+0.10 / +1.04%
|
9.50
|
9.80
|
9.50
|
9.70
|
9.67
|
9.70
|
163,800
|
|
|
1/19/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.66
|
9.60
|
118,600
|
|
|
1/18/2024
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
9.60
|
120,300
|
|
|
1/17/2024
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.66
|
9.60
|
117,900
|
|
|
1/16/2024
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.51
|
9.60
|
175,900
|
|
|
1/15/2024
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.61
|
9.50
|
116,500
|
|
|
1/12/2024
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.65
|
9.70
|
301,700
|
|
|
1/11/2024
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.75
|
9.90
|
197,100
|
|
|
1/10/2024
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.50
|
9.80
|
9.67
|
9.80
|
499,200
|
|
|
1/9/2024
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.88
|
9.80
|
234,000
|
|
|
1/8/2024
|
+0.40 / +4.17%
|
9.70
|
10.10
|
9.60
|
10.00
|
9.91
|
10.00
|
934,200
|
|
|