|
|
Closing price on 2/27/2023
|
|
| Open |
11.90 |
| High |
12.10 |
| Low |
11.40 |
| Volume |
1,215,500 |
| Split-adjusted Price |
10.94 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2023
|
-0.80 / -6.56%
|
11.90
|
12.10
|
11.40
|
11.40
|
11.66
|
10.94
|
1,215,500
|
|
|
2/24/2023
|
-0.30 / -2.40%
|
12.40
|
12.90
|
12.00
|
12.20
|
12.46
|
11.71
|
1,044,000
|
|
|
2/23/2023
|
+0.50 / +4.17%
|
12.00
|
12.50
|
11.40
|
12.50
|
11.74
|
12.00
|
1,975,800
|
|
|
2/22/2023
|
-0.50 / -4.00%
|
12.50
|
13.20
|
12.00
|
12.00
|
12.31
|
11.52
|
2,213,300
|
|
|
2/21/2023
|
-0.20 / -1.57%
|
12.80
|
13.20
|
12.40
|
12.50
|
12.75
|
12.00
|
1,477,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|