|
|
Closing price on 4/28/2021
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
785,000 |
| Split-adjusted Price |
10.11 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2021
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.60
|
11.00
|
10.85
|
10.11
|
785,000
|
|
|
4/27/2021
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.98
|
10.11
|
370,000
|
|
|
4/26/2021
|
-0.40 / -3.48%
|
11.20
|
11.60
|
10.90
|
11.10
|
11.18
|
10.20
|
729,600
|
|
|
4/23/2021
|
+0.40 / +3.60%
|
11.10
|
11.50
|
10.40
|
11.50
|
11.09
|
10.57
|
643,500
|
|
|
4/22/2021
|
-0.50 / -4.31%
|
11.60
|
11.80
|
11.10
|
11.10
|
11.47
|
10.20
|
733,200
|
|
|
4/20/2021
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.72
|
10.66
|
726,100
|
|
|
4/19/2021
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.73
|
10.75
|
711,300
|
|
|
4/16/2021
|
-0.20 / -1.64%
|
12.00
|
12.20
|
11.60
|
12.00
|
11.87
|
11.03
|
1,405,000
|
|
|
4/15/2021
|
-0.50 / -3.94%
|
12.90
|
13.00
|
12.20
|
12.20
|
12.46
|
11.21
|
1,256,800
|
|
|
4/14/2021
|
+0.20 / +1.60%
|
12.50
|
12.80
|
12.30
|
12.70
|
12.56
|
11.67
|
959,500
|
|
|
4/13/2021
|
-0.50 / -3.85%
|
13.10
|
13.20
|
12.50
|
12.50
|
12.74
|
11.49
|
1,754,900
|
|
|
4/12/2021
|
+0.10 / +0.78%
|
12.90
|
13.20
|
12.70
|
13.00
|
12.88
|
11.94
|
1,658,700
|
|
|
4/9/2021
|
-0.10 / -0.77%
|
12.90
|
13.10
|
12.70
|
12.90
|
12.92
|
11.85
|
998,600
|
|
|
4/8/2021
|
+0.20 / +1.56%
|
12.90
|
13.40
|
12.60
|
13.00
|
12.93
|
11.94
|
2,085,600
|
|
|
4/7/2021
|
+1.10 / +9.40%
|
11.70
|
12.80
|
11.70
|
12.80
|
12.41
|
11.76
|
3,068,200
|
|
|
4/6/2021
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.84
|
10.75
|
1,411,100
|
|
|
4/5/2021
|
-0.20 / -1.64%
|
12.20
|
12.40
|
11.90
|
12.00
|
12.03
|
11.03
|
1,045,624
|
|
|
4/2/2021
|
-0.20 / -1.61%
|
12.40
|
12.60
|
12.10
|
12.20
|
12.31
|
11.21
|
1,200,300
|
|
|
4/1/2021
|
+0.80 / +6.90%
|
11.60
|
12.40
|
11.50
|
12.40
|
11.96
|
11.39
|
2,073,500
|
|
|
3/31/2021
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.55
|
10.66
|
1,322,740
|
|
|
3/30/2021
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.60
|
11.80
|
11.76
|
10.84
|
1,066,506
|
|
|
3/29/2021
|
-0.10 / -0.83%
|
12.10
|
12.20
|
11.60
|
11.90
|
11.83
|
10.93
|
980,600
|
|
|
3/26/2021
|
+0.30 / +2.56%
|
11.70
|
12.00
|
10.70
|
12.00
|
11.32
|
11.03
|
1,480,800
|
|
|
3/25/2021
|
-0.60 / -4.88%
|
12.30
|
12.60
|
11.70
|
11.70
|
12.10
|
10.75
|
1,307,500
|
|
|
3/24/2021
|
+0.40 / +3.36%
|
11.90
|
12.60
|
11.70
|
12.30
|
12.26
|
11.30
|
3,367,900
|
|
|
3/23/2021
|
+0.20 / +1.71%
|
11.70
|
12.30
|
11.60
|
11.90
|
11.98
|
10.93
|
1,998,800
|
|
|
3/22/2021
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.60
|
11.70
|
11.81
|
10.75
|
1,176,788
|
|
|
3/19/2021
|
+0.60 / +5.36%
|
11.20
|
12.00
|
10.90
|
11.80
|
11.54
|
10.84
|
2,402,610
|
|
|
3/18/2021
|
+0.10 / +0.90%
|
11.10
|
11.30
|
10.90
|
11.20
|
11.04
|
10.29
|
757,152
|
|
|
3/17/2021
|
+0.10 / +0.91%
|
11.00
|
11.60
|
10.80
|
11.10
|
11.14
|
10.20
|
1,578,312
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|