|
Closing price on 3/1/2022
|
|
| Open |
21.30 |
| High |
22.20 |
| Low |
21.30 |
| Volume |
1,123,000 |
| Split-adjusted Price |
20.18 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2022
|
+0.40 / +1.88%
|
21.30
|
22.20
|
21.30
|
21.70
|
21.72
|
20.18
|
1,123,000
|
|
|
2/28/2022
|
+1.00 / +4.93%
|
20.40
|
21.90
|
19.80
|
21.30
|
20.69
|
19.80
|
909,900
|
|
|
2/25/2022
|
+0.50 / +2.53%
|
19.80
|
20.70
|
19.80
|
20.30
|
20.28
|
18.88
|
365,000
|
|
|
2/24/2022
|
-1.10 / -5.26%
|
20.90
|
20.90
|
19.00
|
19.80
|
20.02
|
18.41
|
825,900
|
|
|
2/23/2022
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.60
|
20.90
|
20.86
|
19.43
|
481,600
|
|
|
2/22/2022
|
-0.60 / -2.80%
|
21.40
|
21.40
|
20.30
|
20.80
|
20.74
|
19.34
|
581,000
|
|
|
2/21/2022
|
+0.50 / +2.39%
|
20.90
|
21.80
|
20.50
|
21.40
|
21.28
|
19.90
|
669,100
|
|
|
2/18/2022
|
+0.60 / +2.96%
|
20.30
|
21.10
|
20.00
|
20.90
|
20.78
|
19.43
|
663,300
|
|
|
2/17/2022
|
-0.10 / -0.49%
|
20.70
|
20.70
|
20.20
|
20.30
|
20.33
|
18.88
|
406,500
|
|
|
2/16/2022
|
+0.40 / +2.00%
|
20.10
|
20.60
|
20.10
|
20.40
|
20.36
|
18.97
|
517,200
|
|
|
2/15/2022
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.70
|
20.00
|
19.91
|
18.60
|
203,300
|
|
|
2/14/2022
|
+0.20 / +1.01%
|
19.80
|
20.50
|
19.20
|
20.00
|
19.97
|
18.60
|
521,800
|
|
|
2/11/2022
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.60
|
19.80
|
19.85
|
18.41
|
308,100
|
|
|
2/10/2022
|
-0.50 / -2.44%
|
20.50
|
20.70
|
19.80
|
20.00
|
20.13
|
18.60
|
466,900
|
|
|
2/9/2022
|
+1.20 / +6.22%
|
19.30
|
20.60
|
19.30
|
20.50
|
19.98
|
19.06
|
473,700
|
|
|
2/8/2022
|
+0.50 / +2.66%
|
18.80
|
19.50
|
18.80
|
19.30
|
19.16
|
17.95
|
391,500
|
|
|
2/7/2022
|
+1.10 / +6.21%
|
17.70
|
19.00
|
17.70
|
18.80
|
18.44
|
17.48
|
499,200
|
|
|
1/28/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.40
|
17.70
|
17.56
|
16.46
|
181,500
|
|
|
1/27/2022
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.50
|
17.70
|
17.66
|
16.46
|
153,800
|
|
|
1/26/2022
|
0.00 / 0.00%
|
17.60
|
18.10
|
17.40
|
17.60
|
17.67
|
16.36
|
511,300
|
|
|
1/25/2022
|
-0.40 / -2.22%
|
18.10
|
18.50
|
17.00
|
17.60
|
17.62
|
16.36
|
700,500
|
|
|
1/24/2022
|
-1.80 / -9.09%
|
19.80
|
19.80
|
17.90
|
18.00
|
18.44
|
16.74
|
420,900
|
|
|
1/21/2022
|
+0.30 / +1.54%
|
19.70
|
20.30
|
19.70
|
19.80
|
20.04
|
18.41
|
493,200
|
|
|
1/20/2022
|
+1.20 / +6.56%
|
18.40
|
19.50
|
18.30
|
19.50
|
19.02
|
18.13
|
435,800
|
|
|
1/19/2022
|
+0.40 / +2.23%
|
17.60
|
19.00
|
17.20
|
18.30
|
18.43
|
17.02
|
412,200
|
|
|
1/18/2022
|
-1.90 / -9.60%
|
19.80
|
19.80
|
17.90
|
17.90
|
18.27
|
16.64
|
844,600
|
|
|
1/17/2022
|
-2.20 / -10.00%
|
22.00
|
22.30
|
19.80
|
19.80
|
20.58
|
18.41
|
1,185,000
|
|
|
1/14/2022
|
-0.50 / -2.22%
|
22.10
|
22.80
|
21.60
|
22.00
|
22.13
|
20.46
|
422,709
|
|
|
1/13/2022
|
-0.50 / -2.17%
|
22.80
|
23.50
|
22.40
|
22.50
|
22.96
|
20.92
|
586,529
|
|
|
1/12/2022
|
+0.30 / +1.32%
|
22.80
|
23.80
|
22.40
|
23.00
|
22.93
|
21.39
|
1,115,400
|
|
|