|
Closing price on 2/26/2015
|
|
| Open |
17.90 |
| High |
18.20 |
| Low |
17.90 |
| Volume |
131,405 |
| Split-adjusted Price |
11.28 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2015
|
+0.10 / +0.56%
|
17.90
|
18.20
|
17.90
|
18.00
|
18.00
|
11.28
|
131,405
|
|
|
2/25/2015
|
-0.10 / -0.56%
|
18.20
|
18.30
|
17.70
|
17.90
|
17.90
|
11.22
|
139,400
|
|
|
2/24/2015
|
+0.20 / +1.12%
|
18.10
|
18.50
|
17.80
|
18.00
|
18.00
|
11.28
|
67,420
|
|
|
2/13/2015
|
-0.20 / -1.11%
|
18.20
|
18.30
|
17.80
|
17.80
|
17.80
|
11.16
|
106,500
|
|
|
2/12/2015
|
+0.60 / +3.45%
|
17.50
|
18.40
|
17.40
|
18.00
|
18.00
|
11.28
|
117,000
|
|
|
2/11/2015
|
+0.40 / +2.35%
|
17.00
|
17.50
|
17.00
|
17.40
|
17.40
|
10.91
|
162,680
|
|
|
2/10/2015
|
-0.10 / -0.58%
|
17.10
|
17.40
|
16.80
|
17.00
|
17.00
|
10.66
|
405,900
|
|
|
2/9/2015
|
-0.40 / -2.29%
|
17.30
|
17.60
|
17.00
|
17.10
|
17.10
|
10.72
|
149,200
|
|
|
2/6/2015
|
0.00 / 0.00%
|
17.30
|
17.80
|
17.30
|
17.50
|
17.50
|
10.97
|
72,200
|
|
|
2/5/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.50
|
17.50
|
10.97
|
37,220
|
|
|
2/4/2015
|
+0.50 / +2.94%
|
16.00
|
17.50
|
16.00
|
17.50
|
17.50
|
10.97
|
60,460
|
|
|
2/3/2015
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.70
|
17.00
|
17.00
|
10.66
|
369,000
|
|
|
2/2/2015
|
-0.30 / -1.70%
|
17.20
|
17.50
|
17.10
|
17.30
|
17.30
|
10.84
|
165,010
|
|
|
1/30/2015
|
-0.80 / -4.35%
|
18.20
|
18.40
|
17.00
|
17.60
|
17.60
|
11.03
|
520,100
|
|
|
1/29/2015
|
-0.20 / -1.08%
|
18.50
|
18.70
|
18.30
|
18.40
|
18.40
|
11.53
|
348,300
|
|
|
1/28/2015
|
-0.70 / -3.63%
|
19.30
|
19.30
|
18.50
|
18.60
|
18.60
|
11.66
|
369,820
|
|
|
1/27/2015
|
-0.40 / -2.03%
|
19.60
|
19.80
|
19.00
|
19.30
|
19.30
|
12.10
|
433,240
|
|
|
1/26/2015
|
+0.10 / +0.51%
|
19.00
|
19.80
|
19.00
|
19.70
|
19.70
|
12.35
|
222,155
|
|
|
1/23/2015
|
+1.40 / +7.69%
|
18.20
|
19.60
|
18.20
|
19.60
|
19.60
|
12.29
|
751,215
|
|
|
1/22/2015
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.90
|
18.20
|
18.20
|
11.41
|
189,400
|
|
|
1/21/2015
|
-0.10 / -0.55%
|
18.30
|
18.40
|
17.90
|
18.20
|
18.20
|
11.41
|
172,400
|
|
|
1/20/2015
|
+0.60 / +3.39%
|
17.70
|
18.30
|
17.50
|
18.30
|
18.30
|
11.47
|
515,945
|
|
|
1/19/2015
|
-0.10 / -0.56%
|
18.20
|
18.20
|
17.50
|
17.70
|
17.70
|
11.09
|
185,200
|
|
|
1/16/2015
|
+0.40 / +2.30%
|
17.40
|
18.00
|
17.40
|
17.80
|
17.80
|
11.16
|
287,230
|
|
|
1/15/2015
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.10
|
17.40
|
17.40
|
10.91
|
180,650
|
|
|
1/14/2015
|
+0.50 / +2.96%
|
16.80
|
17.50
|
16.50
|
17.40
|
17.40
|
10.91
|
420,080
|
|
|
1/13/2015
|
-0.10 / -0.59%
|
17.00
|
17.20
|
16.80
|
16.90
|
16.90
|
10.59
|
381,500
|
|
|
1/12/2015
|
-0.10 / -0.58%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.00
|
10.66
|
585,532
|
|
|
1/9/2015
|
+0.40 / +2.40%
|
16.60
|
17.40
|
16.60
|
17.10
|
17.10
|
10.72
|
626,400
|
|
|
1/8/2015
|
-0.50 / -2.91%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.70
|
10.47
|
387,900
|
|
|