Closing price on 5/22/2020
|
|
Open |
7.40 |
High |
7.40 |
Low |
7.30 |
Volume |
66,200 |
Split-adjusted Price |
5.96 |
|
|
BCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/22/2020
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.32
|
5.96
|
66,200
|
|
5/21/2020
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.32
|
6.04
|
105,900
|
|
5/20/2020
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
5.96
|
37,125
|
|
5/19/2020
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.38
|
5.96
|
172,300
|
|
5/18/2020
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.34
|
6.04
|
20,566
|
|
5/15/2020
|
+0.10 / +1.37%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.30
|
6.04
|
72,300
|
|
5/14/2020
|
-0.10 / -1.35%
|
7.40
|
7.60
|
7.30
|
7.30
|
7.46
|
5.96
|
190,900
|
|
5/13/2020
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.38
|
6.04
|
101,700
|
|
5/12/2020
|
-0.20 / -2.67%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.34
|
5.96
|
53,500
|
|
5/11/2020
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.35
|
6.13
|
70,900
|
|
5/8/2020
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
6.13
|
129,900
|
|
5/7/2020
|
+0.30 / +4.17%
|
7.20
|
7.50
|
7.10
|
7.50
|
7.29
|
6.13
|
156,500
|
|
5/6/2020
|
+0.20 / +2.86%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.17
|
5.88
|
44,900
|
|
5/5/2020
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.07
|
5.72
|
235,000
|
|
5/4/2020
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.07
|
5.80
|
145,400
|
|
4/29/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.88
|
27,700
|
|
4/28/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.18
|
5.88
|
54,000
|
|
4/27/2020
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.19
|
5.88
|
70,500
|
|
4/24/2020
|
-0.30 / -4.05%
|
6.90
|
7.30
|
6.90
|
7.10
|
7.18
|
5.80
|
352,600
|
|
4/23/2020
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.36
|
6.04
|
29,000
|
|
4/22/2020
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.28
|
6.04
|
39,200
|
|
4/21/2020
|
-0.50 / -6.49%
|
7.50
|
7.50
|
7.00
|
7.20
|
7.15
|
5.88
|
418,800
|
|
4/20/2020
|
+0.40 / +5.48%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.50
|
6.29
|
1,130,800
|
|
4/17/2020
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.29
|
5.96
|
409,800
|
|
4/16/2020
|
0.00 / 0.00%
|
7.40
|
7.40
|
6.80
|
7.20
|
7.24
|
5.88
|
449,100
|
|
4/15/2020
|
+0.60 / +9.09%
|
6.90
|
7.20
|
6.70
|
7.20
|
6.99
|
5.88
|
313,600
|
|
4/14/2020
|
+0.20 / +3.13%
|
6.50
|
6.80
|
6.40
|
6.60
|
6.63
|
5.39
|
301,100
|
|
4/13/2020
|
+0.50 / +8.47%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.30
|
5.23
|
461,400
|
|
4/10/2020
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.85
|
4.82
|
262,400
|
|
4/9/2020
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.60
|
5.80
|
5.75
|
4.74
|
225,500
|
|
|