|
|
Closing price on 3/22/2022
|
|
| Open |
23.70 |
| High |
24.40 |
| Low |
23.60 |
| Volume |
1,098,500 |
| Split-adjusted Price |
22.13 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
+0.20 / +0.85%
|
23.70
|
24.40
|
23.60
|
23.80
|
23.78
|
22.13
|
1,098,500
|
|
|
3/21/2022
|
+0.10 / +0.43%
|
24.30
|
24.50
|
23.50
|
23.60
|
23.89
|
21.94
|
992,824
|
|
|
3/18/2022
|
-0.80 / -3.29%
|
24.40
|
24.50
|
23.50
|
23.50
|
23.96
|
21.85
|
1,423,700
|
|
|
3/17/2022
|
0.00 / 0.00%
|
24.50
|
25.30
|
24.10
|
24.30
|
24.61
|
22.59
|
1,457,900
|
|
|
3/16/2022
|
+0.10 / +0.41%
|
24.20
|
24.80
|
23.90
|
24.30
|
24.27
|
22.59
|
1,429,800
|
|
|
3/15/2022
|
-0.50 / -2.02%
|
24.60
|
25.40
|
23.50
|
24.20
|
24.41
|
22.50
|
1,653,900
|
|
|
3/14/2022
|
+0.70 / +2.92%
|
24.00
|
24.90
|
23.70
|
24.70
|
24.55
|
22.97
|
2,611,244
|
|
|
3/11/2022
|
+1.20 / +5.26%
|
22.80
|
24.60
|
22.00
|
24.00
|
23.98
|
22.32
|
3,870,300
|
|
|
3/10/2022
|
+1.40 / +6.54%
|
21.40
|
23.00
|
21.40
|
22.80
|
22.55
|
21.20
|
1,227,802
|
|
|
3/9/2022
|
-0.40 / -1.83%
|
21.30
|
22.00
|
20.60
|
21.40
|
21.22
|
19.90
|
931,300
|
|
|
3/8/2022
|
-1.00 / -4.39%
|
22.80
|
22.80
|
21.80
|
21.80
|
22.28
|
20.27
|
1,242,600
|
|
|
3/7/2022
|
0.00 / 0.00%
|
22.70
|
23.60
|
22.50
|
22.80
|
23.02
|
21.20
|
978,400
|
|
|
3/4/2022
|
+0.10 / +0.44%
|
22.70
|
23.70
|
22.70
|
22.80
|
23.20
|
21.20
|
1,002,200
|
|
|
3/3/2022
|
+1.50 / +7.08%
|
21.20
|
23.20
|
20.70
|
22.70
|
22.24
|
21.11
|
2,003,200
|
|
|
3/2/2022
|
-0.50 / -2.30%
|
21.70
|
21.90
|
21.10
|
21.20
|
21.37
|
19.71
|
501,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|