|
Closing price on 2/4/2020
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
45,400 |
| Split-adjusted Price |
5.31 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/6/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.94
|
5.64
|
73,400
|
|
|
1/3/2020
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.87
|
5.64
|
78,700
|
|
|
1/2/2020
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.83
|
5.64
|
35,400
|
|
|
12/31/2019
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
6.97
|
5.80
|
27,900
|
|
|
12/30/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.50
|
7.00
|
6.85
|
5.72
|
50,800
|
|
|
12/27/2019
|
-0.10 / -1.41%
|
7.10
|
7.20
|
6.90
|
7.00
|
6.93
|
5.72
|
111,000
|
|
|
12/26/2019
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.00
|
5.80
|
41,000
|
|
|
12/25/2019
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.88
|
5.64
|
130,400
|
|
|
12/24/2019
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.92
|
5.64
|
99,400
|
|
|
12/23/2019
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
7.03
|
5.64
|
46,600
|
|
|
12/20/2019
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.10
|
5.72
|
31,300
|
|
|
12/19/2019
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.12
|
5.88
|
51,500
|
|
|
12/18/2019
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.22
|
5.96
|
28,700
|
|
|
12/17/2019
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
5.96
|
30,200
|
|
|