|
Closing price on 3/8/2012
|
|
| Open |
4.00 |
| High |
4.10 |
| Low |
3.90 |
| Volume |
195,900 |
| Split-adjusted Price |
2.44 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2012
|
-0.30 / -7.14%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.90
|
2.44
|
195,900
|
|
|
3/7/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.00
|
4.20
|
4.20
|
2.63
|
258,900
|
|
|
3/6/2012
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.10
|
4.20
|
4.20
|
2.63
|
602,500
|
|
|
3/5/2012
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
2.63
|
170,200
|
|
|
3/2/2012
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.10
|
2.57
|
267,600
|
|
|
3/1/2012
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
2.44
|
128,500
|
|
|
2/29/2012
|
+0.10 / +2.56%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
2.51
|
190,400
|
|
|
2/28/2012
|
+0.10 / +2.63%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
2.44
|
1,000,800
|
|
|
2/27/2012
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.38
|
652,400
|
|
|
2/24/2012
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.26
|
295,000
|
|
|
2/23/2012
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
2.13
|
332,300
|
|
|
2/22/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
2.19
|
91,000
|
|
|
2/21/2012
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
2.13
|
139,700
|
|
|
2/20/2012
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
2.19
|
130,300
|
|
|
2/17/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
2.13
|
43,400
|
|
|
2/16/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.13
|
42,900
|
|
|
2/15/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
2.13
|
29,000
|
|
|
2/14/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
2.13
|
91,400
|
|
|
2/13/2012
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
2.07
|
34,900
|
|
|
2/10/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
2.19
|
41,300
|
|
|
2/9/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
2.19
|
34,600
|
|
|
2/8/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
2.19
|
49,400
|
|
|
2/7/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
2.13
|
92,600
|
|
|
2/6/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.40
|
2.13
|
18,400
|
|
|
2/3/2012
|
-0.20 / -5.56%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.40
|
2.13
|
27,300
|
|
|
2/2/2012
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.26
|
83,800
|
|
|
2/1/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
2.13
|
27,700
|
|
|
1/31/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
2.13
|
61,300
|
|
|
1/30/2012
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.10
|
3.40
|
3.40
|
2.13
|
29,000
|
|
|
1/20/2012
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
2.01
|
24,200
|
|
|