|
Closing price on 2/24/2020
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.60 |
| Volume |
102,600 |
| Split-adjusted Price |
5.47 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2020
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.71
|
5.47
|
102,600
|
|
|
2/21/2020
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
5.64
|
159,200
|
|
|
2/20/2020
|
+0.30 / +4.55%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.84
|
5.64
|
357,700
|
|
|
2/19/2020
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.68
|
5.39
|
57,500
|
|
|
2/18/2020
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.58
|
5.39
|
253,700
|
|
|
2/17/2020
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.69
|
5.39
|
58,900
|
|
|
2/14/2020
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
5.55
|
84,700
|
|
|
2/13/2020
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.64
|
5.47
|
54,200
|
|
|
2/12/2020
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.71
|
5.55
|
119,100
|
|
|
2/11/2020
|
+0.10 / +1.54%
|
6.40
|
6.80
|
6.40
|
6.60
|
6.60
|
5.39
|
299,300
|
|
|
2/10/2020
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.47
|
5.31
|
79,500
|
|
|
2/7/2020
|
-0.20 / -3.03%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.60
|
5.23
|
43,500
|
|
|
2/6/2020
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.57
|
5.39
|
102,900
|
|
|
2/5/2020
|
+0.10 / +1.54%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.67
|
5.39
|
122,600
|
|
|
2/4/2020
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.40
|
5.31
|
45,400
|
|
|
2/3/2020
|
-0.40 / -5.97%
|
6.70
|
6.70
|
6.10
|
6.30
|
6.29
|
5.15
|
253,000
|
|
|
1/31/2020
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.76
|
5.47
|
72,900
|
|
|
1/30/2020
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.91
|
5.72
|
69,900
|
|
|
1/22/2020
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.96
|
5.80
|
53,800
|
|
|
1/21/2020
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.90
|
7.00
|
6.98
|
5.72
|
117,400
|
|
|
1/20/2020
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.85
|
5.64
|
36,800
|
|
|
1/17/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
5.55
|
53,500
|
|
|
1/16/2020
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.71
|
5.55
|
43,400
|
|
|
1/15/2020
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.66
|
5.47
|
41,200
|
|
|
1/14/2020
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.67
|
5.47
|
151,800
|
|
|
1/13/2020
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.81
|
5.55
|
32,100
|
|
|
1/10/2020
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.82
|
5.64
|
69,800
|
|
|
1/9/2020
|
+0.20 / +3.03%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.77
|
5.55
|
56,700
|
|
|
1/8/2020
|
-0.30 / -4.35%
|
6.90
|
7.00
|
6.60
|
6.60
|
6.74
|
5.39
|
101,300
|
|
|
1/7/2020
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.93
|
5.64
|
32,900
|
|
|