|
Closing price on 3/30/2020
|
|
| Open |
5.10 |
| High |
5.30 |
| Low |
5.10 |
| Volume |
35,200 |
| Split-adjusted Price |
4.33 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2020
|
-0.10 / -1.85%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.23
|
4.33
|
35,200
|
|
|
3/27/2020
|
-0.10 / -1.82%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.35
|
4.41
|
180,600
|
|
|
3/26/2020
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.53
|
4.49
|
62,800
|
|
|
3/25/2020
|
+0.40 / +7.69%
|
5.50
|
5.70
|
5.40
|
5.60
|
5.65
|
4.57
|
282,500
|
|
|
3/24/2020
|
+0.20 / +4.00%
|
5.20
|
5.50
|
5.20
|
5.20
|
5.38
|
4.25
|
205,100
|
|
|
3/23/2020
|
-0.50 / -9.09%
|
5.50
|
5.50
|
5.00
|
5.00
|
5.26
|
4.08
|
362,600
|
|
|
3/20/2020
|
-0.30 / -5.17%
|
6.00
|
6.00
|
5.50
|
5.50
|
5.63
|
4.49
|
177,600
|
|
|
3/19/2020
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.82
|
4.74
|
39,600
|
|
|
3/18/2020
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.95
|
4.90
|
125,400
|
|
|
3/17/2020
|
-0.10 / -1.69%
|
5.70
|
6.00
|
5.70
|
5.80
|
5.84
|
4.74
|
52,800
|
|
|
3/16/2020
|
0.00 / 0.00%
|
5.70
|
6.10
|
5.60
|
5.90
|
5.95
|
4.82
|
115,900
|
|
|
3/13/2020
|
+0.20 / +3.51%
|
5.50
|
5.90
|
5.40
|
5.90
|
5.57
|
4.82
|
154,500
|
|
|
3/12/2020
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.60
|
5.70
|
5.75
|
4.66
|
194,000
|
|
|
3/11/2020
|
-0.20 / -3.23%
|
6.00
|
6.30
|
6.00
|
6.00
|
6.08
|
4.90
|
54,300
|
|
|
3/10/2020
|
+0.10 / +1.64%
|
6.10
|
6.20
|
5.80
|
6.20
|
6.19
|
5.06
|
26,000
|
|
|
3/9/2020
|
-0.30 / -4.69%
|
6.40
|
6.40
|
5.90
|
6.10
|
6.07
|
4.98
|
360,300
|
|
|
3/6/2020
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.44
|
5.23
|
417,700
|
|
|
3/5/2020
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.55
|
5.39
|
133,100
|
|
|
3/4/2020
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
5.31
|
225,400
|
|
|
3/3/2020
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
5.47
|
24,407
|
|
|
3/2/2020
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.51
|
5.39
|
54,900
|
|
|
2/28/2020
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.52
|
5.31
|
126,300
|
|
|
2/27/2020
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
5.47
|
17,300
|
|
|
2/26/2020
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.67
|
5.47
|
38,300
|
|
|
2/25/2020
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.69
|
5.47
|
69,600
|
|
|
2/24/2020
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.71
|
5.47
|
102,600
|
|
|
2/21/2020
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
5.64
|
159,200
|
|
|
2/20/2020
|
+0.30 / +4.55%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.84
|
5.64
|
357,700
|
|
|
2/19/2020
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.68
|
5.39
|
57,500
|
|
|
2/18/2020
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.58
|
5.39
|
253,700
|
|
|