|
Closing price on 5/17/2024
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
77,000 |
| Split-adjusted Price |
8.20 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2024
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.10
|
8.20
|
77,000
|
|
|
5/16/2024
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.07
|
8.10
|
145,900
|
|
|
5/15/2024
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.02
|
8.00
|
143,300
|
|
|
5/14/2024
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.12
|
8.10
|
94,500
|
|
|
5/13/2024
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.11
|
8.10
|
123,900
|
|
|
5/10/2024
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.04
|
8.10
|
66,400
|
|
|
5/9/2024
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.15
|
8.10
|
123,500
|
|
|
5/8/2024
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.19
|
8.30
|
91,800
|
|
|
5/7/2024
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.13
|
8.20
|
173,500
|
|
|
5/6/2024
|
+0.10 / +1.25%
|
7.30
|
8.10
|
7.30
|
8.10
|
8.02
|
8.10
|
96,400
|
|
|
5/3/2024
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.02
|
8.00
|
120,300
|
|
|
5/2/2024
|
+0.10 / +1.25%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.02
|
8.10
|
100,900
|
|
|
4/26/2024
|
-0.10 / -1.23%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
8.00
|
86,000
|
|
|
4/25/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
7.96
|
8.10
|
173,200
|
|
|
4/24/2024
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.04
|
8.10
|
106,400
|
|
|
4/23/2024
|
-0.10 / -1.23%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.08
|
8.00
|
93,700
|
|
|
4/22/2024
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.06
|
8.10
|
76,400
|
|
|
4/19/2024
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.80
|
8.00
|
7.95
|
8.00
|
217,800
|
|
|
4/17/2024
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.15
|
8.10
|
86,800
|
|
|
4/16/2024
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.10
|
8.20
|
8.21
|
8.20
|
416,900
|
|
|
4/15/2024
|
-0.50 / -5.56%
|
9.00
|
9.00
|
8.40
|
8.50
|
8.71
|
8.50
|
284,300
|
|
|
4/12/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.20
|
9.00
|
8.81
|
9.00
|
120,500
|
|
|
4/11/2024
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.95
|
9.00
|
54,700
|
|
|
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
|
|
|