|
Closing price on 5/20/2016
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.30 |
| Volume |
69,010 |
| Split-adjusted Price |
8.53 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2016
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.43
|
8.53
|
69,010
|
|
|
5/19/2016
|
+0.20 / +1.50%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.30
|
8.59
|
396,300
|
|
|
5/18/2016
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.42
|
8.47
|
124,650
|
|
|
5/17/2016
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.50
|
8.59
|
101,669
|
|
|
5/16/2016
|
-0.10 / -0.74%
|
13.60
|
13.80
|
13.40
|
13.50
|
13.61
|
8.59
|
104,500
|
|
|
5/13/2016
|
+0.30 / +2.26%
|
13.30
|
13.70
|
13.30
|
13.60
|
13.63
|
8.66
|
278,300
|
|
|
5/12/2016
|
+0.20 / +1.53%
|
13.10
|
13.50
|
13.10
|
13.30
|
13.10
|
8.47
|
78,350
|
|
|
5/11/2016
|
+0.10 / +0.77%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.04
|
8.34
|
171,950
|
|
|
5/10/2016
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.90
|
13.00
|
12.99
|
8.28
|
94,500
|
|
|
5/9/2016
|
-0.30 / -2.24%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.31
|
8.34
|
182,530
|
|
|
5/6/2016
|
-0.10 / -0.74%
|
13.30
|
13.70
|
13.30
|
13.40
|
13.49
|
8.53
|
73,200
|
|
|
5/5/2016
|
+0.20 / +1.50%
|
13.30
|
13.80
|
13.30
|
13.50
|
13.52
|
8.59
|
90,300
|
|
|
5/4/2016
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.30
|
8.47
|
163,600
|
|
|
4/29/2016
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.42
|
8.53
|
183,100
|
|
|
4/28/2016
|
-0.20 / -1.46%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.58
|
8.59
|
139,184
|
|
|
4/27/2016
|
-0.20 / -1.44%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.86
|
8.72
|
156,320
|
|
|
4/26/2016
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.90
|
8.85
|
178,270
|
|
|
4/25/2016
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.83
|
8.78
|
175,205
|
|
|
4/22/2016
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.93
|
8.85
|
196,550
|
|
|
4/21/2016
|
+0.10 / +0.72%
|
14.10
|
14.20
|
13.90
|
14.00
|
13.99
|
8.91
|
233,220
|
|
|
4/20/2016
|
-0.70 / -4.79%
|
14.70
|
14.70
|
13.80
|
13.90
|
14.15
|
8.85
|
341,209
|
|
|
4/19/2016
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.80
|
9.29
|
221,500
|
|
|
4/15/2016
|
-0.10 / -0.66%
|
15.10
|
15.50
|
15.00
|
15.00
|
15.23
|
9.55
|
342,610
|
|
|
4/14/2016
|
-0.10 / -0.66%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.09
|
9.61
|
194,315
|
|
|
4/13/2016
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.11
|
9.68
|
378,400
|
|
|
4/12/2016
|
-0.40 / -2.58%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.26
|
9.61
|
247,100
|
|
|
4/11/2016
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.30
|
15.50
|
15.49
|
9.87
|
417,015
|
|
|
4/8/2016
|
-0.10 / -0.64%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.57
|
9.87
|
177,169
|
|
|
4/7/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.40
|
15.60
|
15.58
|
9.93
|
203,500
|
|
|
4/6/2016
|
+0.20 / +1.30%
|
15.30
|
15.90
|
15.30
|
15.60
|
15.67
|
9.93
|
180,866
|
|
|