|
|
Closing price on 3/27/2023
|
|
| Open |
11.80 |
| High |
12.20 |
| Low |
11.70 |
| Volume |
1,276,300 |
| Split-adjusted Price |
11.71 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2023
|
+0.40 / +3.39%
|
11.80
|
12.20
|
11.70
|
12.20
|
11.94
|
11.71
|
1,276,300
|
|
|
3/24/2023
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.78
|
11.33
|
861,800
|
|
|
3/23/2023
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.73
|
11.23
|
561,700
|
|
|
3/22/2023
|
+0.20 / +1.74%
|
11.60
|
12.00
|
11.50
|
11.70
|
11.81
|
11.23
|
1,459,100
|
|
|
3/21/2023
|
+0.40 / +3.60%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.27
|
11.04
|
582,900
|
|
|
3/20/2023
|
-0.40 / -3.48%
|
11.40
|
11.90
|
11.10
|
11.10
|
11.48
|
10.66
|
822,100
|
|
|
3/17/2023
|
+0.10 / +0.88%
|
11.40
|
11.70
|
11.40
|
11.50
|
11.46
|
11.04
|
302,900
|
|
|
3/16/2023
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.49
|
10.94
|
569,300
|
|
|
3/15/2023
|
+0.70 / +6.31%
|
11.20
|
11.80
|
11.10
|
11.80
|
11.62
|
11.33
|
589,800
|
|
|
3/14/2023
|
-0.40 / -3.48%
|
11.50
|
11.70
|
11.00
|
11.10
|
11.23
|
10.66
|
1,164,900
|
|
|
3/13/2023
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.65
|
11.04
|
779,400
|
|
|
3/10/2023
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.70
|
11.80
|
11.90
|
11.33
|
1,312,900
|
|
|
3/9/2023
|
-0.20 / -1.61%
|
12.40
|
12.60
|
12.20
|
12.20
|
12.35
|
11.71
|
817,600
|
|
|
3/8/2023
|
+0.30 / +2.48%
|
12.10
|
12.40
|
11.80
|
12.40
|
12.21
|
11.90
|
901,900
|
|
|
3/7/2023
|
+0.40 / +3.42%
|
11.50
|
12.20
|
11.50
|
12.10
|
11.94
|
11.62
|
1,048,100
|
|
|
3/6/2023
|
0.00 / 0.00%
|
11.80
|
12.30
|
11.70
|
11.70
|
12.02
|
11.23
|
702,200
|
|
|
3/3/2023
|
+0.20 / +1.74%
|
11.50
|
12.10
|
11.50
|
11.70
|
11.73
|
11.23
|
1,446,100
|
|
|
3/2/2023
|
-0.20 / -1.71%
|
11.70
|
11.90
|
11.40
|
11.50
|
11.62
|
11.04
|
614,700
|
|
|
3/1/2023
|
+0.80 / +7.34%
|
10.90
|
11.70
|
10.50
|
11.70
|
11.25
|
11.23
|
750,800
|
|
|
2/28/2023
|
-0.50 / -4.39%
|
11.40
|
11.80
|
10.60
|
10.90
|
11.18
|
10.46
|
1,170,900
|
|
|
2/27/2023
|
-0.80 / -6.56%
|
11.90
|
12.10
|
11.40
|
11.40
|
11.66
|
10.94
|
1,215,500
|
|
|
2/24/2023
|
-0.30 / -2.40%
|
12.40
|
12.90
|
12.00
|
12.20
|
12.46
|
11.71
|
1,044,000
|
|
|
2/23/2023
|
+0.50 / +4.17%
|
12.00
|
12.50
|
11.40
|
12.50
|
11.74
|
12.00
|
1,975,800
|
|
|
2/22/2023
|
-0.50 / -4.00%
|
12.50
|
13.20
|
12.00
|
12.00
|
12.31
|
11.52
|
2,213,300
|
|
|
2/21/2023
|
-0.20 / -1.57%
|
12.80
|
13.20
|
12.40
|
12.50
|
12.75
|
12.00
|
1,477,600
|
|
|
2/20/2023
|
+1.10 / +9.48%
|
11.70
|
12.70
|
11.60
|
12.70
|
12.31
|
12.19
|
2,340,300
|
|
|
2/17/2023
|
-0.20 / -1.69%
|
11.80
|
12.00
|
11.40
|
11.60
|
11.74
|
11.14
|
1,185,900
|
|
|
2/16/2023
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.30
|
11.80
|
11.58
|
11.33
|
1,545,300
|
|
|
2/15/2023
|
+0.70 / +6.48%
|
10.80
|
11.70
|
10.70
|
11.50
|
11.43
|
11.04
|
1,956,000
|
|
|
2/14/2023
|
-0.20 / -1.82%
|
11.00
|
11.30
|
10.60
|
10.80
|
10.92
|
10.37
|
842,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|