|
|
Closing price on 3/26/2021
|
|
| Open |
11.70 |
| High |
12.00 |
| Low |
10.70 |
| Volume |
1,480,800 |
| Split-adjusted Price |
11.03 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2021
|
+0.30 / +2.56%
|
11.70
|
12.00
|
10.70
|
12.00
|
11.32
|
11.03
|
1,480,800
|
|
|
3/25/2021
|
-0.60 / -4.88%
|
12.30
|
12.60
|
11.70
|
11.70
|
12.10
|
10.75
|
1,307,500
|
|
|
3/24/2021
|
+0.40 / +3.36%
|
11.90
|
12.60
|
11.70
|
12.30
|
12.26
|
11.30
|
3,367,900
|
|
|
3/23/2021
|
+0.20 / +1.71%
|
11.70
|
12.30
|
11.60
|
11.90
|
11.98
|
10.93
|
1,998,800
|
|
|
3/22/2021
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.60
|
11.70
|
11.81
|
10.75
|
1,176,788
|
|
|
3/19/2021
|
+0.60 / +5.36%
|
11.20
|
12.00
|
10.90
|
11.80
|
11.54
|
10.84
|
2,402,610
|
|
|
3/18/2021
|
+0.10 / +0.90%
|
11.10
|
11.30
|
10.90
|
11.20
|
11.04
|
10.29
|
757,152
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|