|
Closing price on 3/30/2016
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
353,600 |
| Split-adjusted Price |
10.06 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2016
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.70
|
15.80
|
15.84
|
10.06
|
353,600
|
|
|
3/29/2016
|
+0.60 / +3.92%
|
15.30
|
16.20
|
15.30
|
15.90
|
15.87
|
10.12
|
899,795
|
|
|
3/28/2016
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.10
|
15.30
|
15.25
|
9.74
|
100,800
|
|
|
3/25/2016
|
-0.50 / -3.21%
|
15.60
|
15.70
|
14.90
|
15.10
|
15.23
|
9.61
|
361,520
|
|
|
3/24/2016
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.50
|
15.60
|
15.68
|
9.93
|
271,810
|
|
|
3/23/2016
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.60
|
15.63
|
9.93
|
315,000
|
|
|
3/22/2016
|
-0.30 / -1.89%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.84
|
9.93
|
260,000
|
|
|
3/21/2016
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.93
|
10.12
|
156,924
|
|
|
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
|
|
|