|
Closing price on 4/6/2015
|
|
| Open |
18.50 |
| High |
18.60 |
| Low |
18.30 |
| Volume |
196,000 |
| Split-adjusted Price |
11.71 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2015
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.30
|
18.40
|
18.50
|
11.71
|
196,000
|
|
|
4/3/2015
|
+0.10 / +0.54%
|
17.00
|
18.60
|
17.00
|
18.50
|
18.35
|
11.78
|
186,800
|
|
|
4/2/2015
|
+0.30 / +1.66%
|
18.10
|
18.40
|
17.80
|
18.40
|
18.00
|
11.71
|
467,800
|
|
|
4/1/2015
|
-0.20 / -1.09%
|
18.30
|
18.50
|
18.00
|
18.10
|
18.12
|
11.52
|
695,020
|
|
|
3/31/2015
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.30
|
18.30
|
18.47
|
11.65
|
314,400
|
|
|
3/30/2015
|
-0.30 / -1.61%
|
18.70
|
18.80
|
18.30
|
18.30
|
18.56
|
11.65
|
477,530
|
|
|
3/27/2015
|
-0.50 / -2.62%
|
18.90
|
19.00
|
18.60
|
18.60
|
18.79
|
11.84
|
248,800
|
|
|
3/26/2015
|
+0.30 / +1.60%
|
18.80
|
19.10
|
18.60
|
19.10
|
18.92
|
12.16
|
312,200
|
|
|
3/25/2015
|
+0.50 / +2.73%
|
18.10
|
19.30
|
18.10
|
18.80
|
18.83
|
11.97
|
589,960
|
|
|
3/24/2015
|
-0.20 / -1.08%
|
18.50
|
18.50
|
18.00
|
18.30
|
18.16
|
11.65
|
592,900
|
|
|
3/23/2015
|
-0.30 / -1.60%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.65
|
11.78
|
426,400
|
|
|
3/20/2015
|
+0.20 / +1.08%
|
18.60
|
19.00
|
18.00
|
18.80
|
18.57
|
11.97
|
880,650
|
|
|
3/19/2015
|
-0.80 / -4.12%
|
19.40
|
19.40
|
18.50
|
18.60
|
18.60
|
11.84
|
926,100
|
|
|
3/18/2015
|
-0.40 / -2.02%
|
19.70
|
19.80
|
19.30
|
19.40
|
19.40
|
12.35
|
518,410
|
|
|
3/17/2015
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.60
|
19.80
|
19.80
|
12.60
|
554,340
|
|
|
3/16/2015
|
+0.70 / +3.65%
|
19.40
|
20.10
|
19.40
|
19.90
|
19.90
|
12.67
|
1,405,970
|
|
|
3/13/2015
|
+0.10 / +0.52%
|
19.60
|
19.60
|
19.20
|
19.50
|
19.50
|
12.22
|
273,910
|
|
|
3/12/2015
|
+0.50 / +2.65%
|
19.20
|
19.70
|
19.20
|
19.40
|
19.40
|
12.16
|
366,350
|
|
|
3/11/2015
|
-0.30 / -1.56%
|
19.10
|
19.20
|
18.90
|
18.90
|
18.90
|
11.85
|
245,600
|
|
|
3/10/2015
|
+0.10 / +0.52%
|
18.90
|
19.20
|
18.90
|
19.20
|
19.20
|
12.03
|
184,165
|
|
|
3/9/2015
|
-0.20 / -1.04%
|
18.80
|
19.30
|
18.80
|
19.10
|
19.10
|
11.97
|
340,630
|
|
|
3/6/2015
|
+0.30 / +1.58%
|
19.00
|
19.30
|
18.70
|
19.30
|
19.30
|
12.10
|
600,810
|
|
|
3/5/2015
|
-0.10 / -0.52%
|
19.00
|
19.30
|
18.90
|
19.00
|
19.00
|
11.91
|
272,700
|
|
|
3/4/2015
|
+0.60 / +3.24%
|
18.50
|
19.30
|
18.40
|
19.10
|
19.10
|
11.97
|
857,230
|
|
|
3/3/2015
|
+0.50 / +2.78%
|
17.90
|
18.70
|
17.90
|
18.50
|
18.50
|
11.60
|
529,340
|
|
|
3/2/2015
|
-0.10 / -0.55%
|
17.70
|
18.20
|
17.60
|
18.00
|
18.00
|
11.28
|
169,700
|
|
|
2/27/2015
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.80
|
18.10
|
18.10
|
11.35
|
196,050
|
|
|
2/26/2015
|
+0.10 / +0.56%
|
17.90
|
18.20
|
17.90
|
18.00
|
18.00
|
11.28
|
131,405
|
|
|
2/25/2015
|
-0.10 / -0.56%
|
18.20
|
18.30
|
17.70
|
17.90
|
17.90
|
11.22
|
139,400
|
|
|
2/24/2015
|
+0.20 / +1.12%
|
18.10
|
18.50
|
17.80
|
18.00
|
18.00
|
11.28
|
67,420
|
|
|