|
Closing price on 4/10/2024
|
|
| Open |
8.90 |
| High |
9.10 |
| Low |
8.90 |
| Volume |
100,300 |
| Split-adjusted Price |
9.10 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2024
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.00
|
9.10
|
100,300
|
|
|
4/9/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.84
|
8.90
|
159,500
|
|
|
4/8/2024
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.92
|
8.90
|
406,400
|
|
|
4/5/2024
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.12
|
9.10
|
152,800
|
|
|
4/4/2024
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.24
|
9.20
|
212,000
|
|
|
4/3/2024
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.35
|
9.30
|
215,400
|
|
|
4/2/2024
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.31
|
9.40
|
500,800
|
|
|
4/1/2024
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.33
|
9.30
|
373,000
|
|
|
3/29/2024
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.41
|
9.40
|
126,500
|
|
|
3/28/2024
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.47
|
9.50
|
246,100
|
|
|
3/27/2024
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
9.50
|
199,900
|
|
|
3/26/2024
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.50
|
9.50
|
151,400
|
|
|
3/25/2024
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.00
|
9.60
|
9.51
|
9.60
|
303,800
|
|
|
3/22/2024
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.53
|
9.60
|
226,400
|
|
|
3/21/2024
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.48
|
9.50
|
353,200
|
|
|
3/20/2024
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.30
|
9.60
|
9.47
|
9.60
|
93,200
|
|
|
3/19/2024
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.52
|
9.50
|
128,000
|
|
|
3/18/2024
|
-0.20 / -2.06%
|
9.70
|
9.90
|
9.30
|
9.50
|
9.52
|
9.50
|
422,100
|
|
|
3/15/2024
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.76
|
9.70
|
142,600
|
|
|
3/14/2024
|
+0.20 / +2.08%
|
9.70
|
10.00
|
9.60
|
9.80
|
9.81
|
9.80
|
528,300
|
|
|
3/13/2024
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.51
|
9.60
|
237,900
|
|
|
3/12/2024
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.45
|
9.50
|
158,200
|
|
|
3/11/2024
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.52
|
9.50
|
154,700
|
|
|
3/8/2024
|
-0.20 / -2.04%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.73
|
9.60
|
276,300
|
|
|
3/7/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.71
|
9.80
|
217,800
|
|
|
3/6/2024
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.76
|
9.80
|
345,000
|
|
|
3/5/2024
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.81
|
9.90
|
149,300
|
|
|
3/4/2024
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.88
|
9.80
|
232,400
|
|
|
3/1/2024
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.84
|
9.80
|
296,400
|
|
|
2/29/2024
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.87
|
9.90
|
285,100
|
|
|