|
Closing price on 5/16/2018
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.70 |
| Volume |
2,800 |
| Split-adjusted Price |
5.55 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.78
|
5.55
|
2,800
|
|
|
5/15/2018
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.67
|
5.55
|
13,300
|
|
|
5/14/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.39
|
4,600
|
|
|
5/11/2018
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.39
|
14,200
|
|
|
5/10/2018
|
-0.10 / -1.45%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.72
|
5.55
|
16,700
|
|
|
5/9/2018
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.65
|
5.64
|
4,600
|
|
|
5/8/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.69
|
5.39
|
8,100
|
|
|
5/7/2018
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.56
|
5.39
|
11,900
|
|
|
5/4/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.52
|
5.39
|
50,300
|
|
|
5/3/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.52
|
5.39
|
89,300
|
|
|
5/2/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.59
|
5.39
|
30,200
|
|
|
4/27/2018
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.42
|
5.39
|
64,700
|
|
|
4/26/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.59
|
5.31
|
43,839
|
|
|
4/24/2018
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.61
|
5.31
|
62,700
|
|
|
4/23/2018
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.66
|
5.47
|
150,200
|
|
|
4/20/2018
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.50
|
6.80
|
6.61
|
5.55
|
258,000
|
|
|
4/19/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.76
|
5.64
|
186,800
|
|
|
4/18/2018
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
6.90
|
6.98
|
5.64
|
97,300
|
|
|
4/17/2018
|
-0.20 / -2.82%
|
7.00
|
7.10
|
6.90
|
6.90
|
7.00
|
5.64
|
18,600
|
|
|
4/16/2018
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.13
|
5.80
|
54,400
|
|
|
4/13/2018
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.20
|
5.80
|
72,200
|
|
|
4/12/2018
|
+0.10 / +1.41%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.18
|
5.88
|
35,500
|
|
|
4/11/2018
|
-0.10 / -1.39%
|
7.20
|
7.60
|
7.10
|
7.10
|
7.29
|
5.80
|
71,100
|
|
|
4/10/2018
|
-0.30 / -4.00%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.34
|
5.88
|
120,500
|
|
|
4/9/2018
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
6.13
|
20,601
|
|
|
4/6/2018
|
+0.30 / +4.11%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.54
|
6.21
|
40,400
|
|
|
4/5/2018
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.26
|
5.96
|
17,000
|
|
|
4/4/2018
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.31
|
5.96
|
74,600
|
|
|
4/3/2018
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.30
|
7.30
|
7.40
|
5.96
|
97,150
|
|
|
4/2/2018
|
-0.60 / -7.59%
|
7.90
|
7.90
|
7.20
|
7.30
|
7.47
|
5.96
|
234,000
|
|
|