|
|
Closing price on 3/17/2021
|
|
| Open |
11.00 |
| High |
11.60 |
| Low |
10.80 |
| Volume |
1,578,312 |
| Split-adjusted Price |
10.20 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2021
|
+0.10 / +0.91%
|
11.00
|
11.60
|
10.80
|
11.10
|
11.14
|
10.20
|
1,578,312
|
|
|
3/16/2021
|
-0.30 / -2.65%
|
11.30
|
11.30
|
10.80
|
11.00
|
11.02
|
10.11
|
1,560,587
|
|
|
3/15/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.80
|
11.30
|
11.11
|
10.38
|
1,132,300
|
|
|
3/12/2021
|
+0.70 / +6.60%
|
10.60
|
11.50
|
10.40
|
11.30
|
11.14
|
10.38
|
2,953,900
|
|
|
3/11/2021
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.00
|
10.60
|
10.63
|
9.74
|
1,347,400
|
|
|
3/10/2021
|
+0.30 / +2.86%
|
11.00
|
11.30
|
10.80
|
10.80
|
10.98
|
9.92
|
2,696,704
|
|
|
3/9/2021
|
+0.90 / +9.38%
|
9.60
|
10.50
|
9.40
|
10.50
|
10.21
|
9.65
|
4,002,920
|
|
|
3/8/2021
|
+0.10 / +1.05%
|
9.50
|
9.80
|
9.30
|
9.60
|
9.58
|
8.82
|
1,555,488
|
|
|
3/5/2021
|
+0.30 / +3.26%
|
9.10
|
9.50
|
9.00
|
9.50
|
9.22
|
8.73
|
891,300
|
|
|
3/4/2021
|
-0.30 / -3.16%
|
9.50
|
9.50
|
8.90
|
9.20
|
9.21
|
8.45
|
912,300
|
|
|
3/3/2021
|
+0.30 / +3.26%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.31
|
8.73
|
1,295,500
|
|
|
3/2/2021
|
+0.10 / +1.10%
|
9.20
|
9.20
|
8.90
|
9.20
|
9.11
|
8.45
|
696,000
|
|
|
3/1/2021
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.03
|
8.36
|
575,000
|
|
|
2/26/2021
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.78
|
8.18
|
618,400
|
|
|
2/25/2021
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
8.09
|
700,100
|
|
|
2/24/2021
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.94
|
8.18
|
676,300
|
|
|
2/23/2021
|
+0.20 / +2.22%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.20
|
8.45
|
495,100
|
|
|
2/22/2021
|
+0.40 / +4.65%
|
8.60
|
9.30
|
8.60
|
9.00
|
8.93
|
8.27
|
1,694,600
|
|
|
2/19/2021
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.54
|
7.90
|
518,400
|
|
|
2/18/2021
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.56
|
7.81
|
510,700
|
|
|
2/17/2021
|
+0.20 / +2.38%
|
9.00
|
9.00
|
8.40
|
8.60
|
8.55
|
7.90
|
395,001
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|