|
Closing price on 3/18/2016
|
|
| Open |
16.20 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
281,025 |
| Split-adjusted Price |
10.19 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2016
|
-0.10 / -0.62%
|
16.20
|
16.50
|
16.00
|
16.00
|
16.18
|
10.19
|
281,025
|
|
|
3/17/2016
|
+0.20 / +1.26%
|
15.90
|
16.60
|
15.90
|
16.10
|
16.25
|
10.25
|
487,300
|
|
|
3/16/2016
|
+0.10 / +0.63%
|
15.80
|
16.20
|
15.80
|
15.90
|
15.97
|
10.12
|
180,360
|
|
|
3/15/2016
|
+0.50 / +3.27%
|
15.30
|
16.00
|
15.30
|
15.80
|
15.79
|
10.06
|
386,550
|
|
|
3/14/2016
|
-0.40 / -2.55%
|
15.70
|
15.80
|
15.30
|
15.30
|
15.51
|
9.74
|
406,800
|
|
|
3/11/2016
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.86
|
9.99
|
130,500
|
|
|
3/10/2016
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.70
|
10.19
|
128,025
|
|
|
3/9/2016
|
0.00 / 0.00%
|
15.30
|
15.90
|
15.30
|
15.70
|
15.70
|
9.99
|
192,618
|
|
|
3/8/2016
|
-0.50 / -3.09%
|
16.10
|
16.30
|
15.70
|
15.70
|
15.93
|
9.99
|
261,060
|
|
|
3/7/2016
|
+0.20 / +1.25%
|
16.00
|
16.40
|
16.00
|
16.20
|
16.09
|
10.31
|
216,865
|
|
|
3/4/2016
|
+0.50 / +3.23%
|
15.40
|
16.30
|
15.40
|
16.00
|
15.94
|
10.19
|
634,166
|
|
|
3/3/2016
|
+0.40 / +2.65%
|
15.10
|
15.80
|
15.10
|
15.50
|
15.50
|
9.87
|
418,138
|
|
|
3/2/2016
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.80
|
15.10
|
14.92
|
9.61
|
141,100
|
|
|
3/1/2016
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.86
|
9.55
|
141,702
|
|
|
2/29/2016
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.75
|
9.42
|
194,800
|
|
|
2/26/2016
|
+0.80 / +5.67%
|
14.10
|
14.90
|
14.10
|
14.90
|
14.59
|
9.49
|
81,800
|
|
|
2/25/2016
|
-0.60 / -4.08%
|
14.70
|
15.00
|
14.10
|
14.10
|
14.70
|
8.98
|
132,200
|
|
|
2/24/2016
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.69
|
9.36
|
117,413
|
|
|
2/23/2016
|
+0.20 / +1.38%
|
14.80
|
15.00
|
14.40
|
14.70
|
14.62
|
9.36
|
216,640
|
|
|
2/22/2016
|
-0.10 / -0.68%
|
14.60
|
15.00
|
14.40
|
14.50
|
14.58
|
9.23
|
157,100
|
|
|
2/19/2016
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.30
|
14.60
|
14.42
|
9.29
|
56,378
|
|
|
2/18/2016
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.30
|
14.50
|
14.64
|
9.23
|
71,575
|
|
|
2/17/2016
|
+0.30 / +2.11%
|
14.20
|
14.80
|
14.10
|
14.50
|
14.36
|
9.23
|
255,600
|
|
|
2/16/2016
|
+0.40 / +2.90%
|
13.80
|
14.30
|
13.80
|
14.20
|
14.07
|
9.04
|
163,100
|
|
|
2/15/2016
|
-0.10 / -0.72%
|
13.10
|
13.80
|
13.10
|
13.80
|
13.70
|
8.78
|
700
|
|
|
2/5/2016
|
-0.20 / -1.42%
|
13.70
|
14.10
|
13.60
|
13.90
|
13.75
|
8.85
|
3,000
|
|
|
2/4/2016
|
+0.50 / +3.68%
|
13.70
|
14.10
|
13.70
|
14.10
|
13.90
|
8.98
|
45,600
|
|
|
2/3/2016
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
8.66
|
45,700
|
|
|
2/2/2016
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.69
|
8.66
|
40,800
|
|
|
2/1/2016
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.60
|
13.80
|
13.74
|
8.78
|
102,500
|
|
|