|
|
Closing price on 2/9/2021
|
|
| Open |
8.20 |
| High |
8.60 |
| Low |
8.20 |
| Volume |
306,600 |
| Split-adjusted Price |
7.72 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2021
|
+0.10 / +1.20%
|
8.20
|
8.60
|
8.20
|
8.40
|
8.38
|
7.72
|
306,600
|
|
|
2/8/2021
|
-0.20 / -2.35%
|
8.50
|
8.80
|
8.20
|
8.30
|
8.43
|
7.63
|
714,300
|
|
|
2/5/2021
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.43
|
7.81
|
328,200
|
|
|
2/4/2021
|
+0.30 / +3.75%
|
8.20
|
8.50
|
8.00
|
8.30
|
8.18
|
7.63
|
833,000
|
|
|
2/3/2021
|
+0.40 / +5.26%
|
7.60
|
8.10
|
7.60
|
8.00
|
7.96
|
7.35
|
467,700
|
|
|
2/2/2021
|
+0.10 / +1.33%
|
7.50
|
7.80
|
7.40
|
7.60
|
7.55
|
6.98
|
381,000
|
|
|
2/1/2021
|
0.00 / 0.00%
|
7.50
|
7.90
|
7.30
|
7.50
|
7.52
|
6.89
|
900,400
|
|
|
1/29/2021
|
+0.20 / +2.74%
|
6.60
|
7.90
|
6.60
|
7.50
|
7.28
|
6.89
|
879,900
|
|
|
1/28/2021
|
-0.80 / -9.88%
|
8.10
|
8.10
|
7.30
|
7.30
|
7.39
|
6.71
|
1,503,800
|
|
|
1/27/2021
|
-0.90 / -10.00%
|
8.70
|
9.00
|
8.10
|
8.10
|
8.37
|
7.44
|
1,261,400
|
|
|
1/26/2021
|
-0.40 / -4.26%
|
9.40
|
9.40
|
8.90
|
9.00
|
9.10
|
8.27
|
797,600
|
|
|
1/25/2021
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.00
|
9.40
|
9.29
|
8.64
|
394,800
|
|
|
1/22/2021
|
-0.40 / -4.12%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.46
|
8.55
|
836,932
|
|
|
1/21/2021
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.20
|
9.70
|
9.53
|
8.91
|
500,100
|
|
|
1/20/2021
|
-0.10 / -1.06%
|
9.30
|
9.60
|
8.50
|
9.30
|
9.15
|
8.55
|
967,602
|
|
|
1/19/2021
|
-0.40 / -4.08%
|
9.80
|
10.20
|
8.90
|
9.40
|
9.82
|
8.64
|
1,854,600
|
|
|
1/18/2021
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.77
|
9.00
|
728,600
|
|
|
1/15/2021
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.77
|
9.00
|
1,186,274
|
|
|
1/14/2021
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.76
|
9.00
|
1,087,500
|
|
|
1/13/2021
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.86
|
9.00
|
1,191,400
|
|
|
1/12/2021
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.80
|
10.00
|
10.00
|
9.19
|
1,500,913
|
|
|
1/11/2021
|
+0.70 / +7.45%
|
9.40
|
10.30
|
9.40
|
10.10
|
9.82
|
9.28
|
2,325,000
|
|
|
1/8/2021
|
-0.20 / -2.08%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.49
|
8.64
|
1,017,667
|
|
|
1/7/2021
|
+0.30 / +3.23%
|
9.30
|
9.70
|
9.10
|
9.60
|
9.46
|
8.82
|
1,916,000
|
|
|
1/6/2021
|
-0.20 / -2.11%
|
9.60
|
9.60
|
9.20
|
9.30
|
9.36
|
8.55
|
1,922,300
|
|
|
1/5/2021
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.40
|
9.50
|
9.56
|
8.73
|
1,442,856
|
|
|
1/4/2021
|
+0.10 / +1.04%
|
9.60
|
9.90
|
9.50
|
9.70
|
9.73
|
8.91
|
2,196,520
|
|
|
12/31/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.60
|
9.50
|
8.82
|
672,795
|
|
|
12/30/2020
|
-0.20 / -2.04%
|
9.70
|
9.80
|
9.30
|
9.60
|
9.52
|
8.82
|
1,063,600
|
|
|
12/29/2020
|
+0.70 / +7.69%
|
9.10
|
10.00
|
9.00
|
9.80
|
9.40
|
9.00
|
3,919,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|