|
|
Closing price on 5/25/2021
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
384,600 |
| Split-adjusted Price |
9.46 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.38
|
9.46
|
384,600
|
|
|
5/24/2021
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.46
|
9.65
|
483,500
|
|
|
5/21/2021
|
+0.20 / +1.96%
|
10.20
|
10.60
|
10.10
|
10.40
|
10.36
|
9.56
|
697,700
|
|
|
5/20/2021
|
+0.20 / +2.00%
|
10.00
|
10.60
|
10.00
|
10.20
|
10.32
|
9.37
|
897,400
|
|
|
5/19/2021
|
-0.30 / -2.91%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.12
|
9.19
|
743,400
|
|
|
5/18/2021
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.31
|
9.46
|
410,800
|
|
|
5/17/2021
|
-0.10 / -0.94%
|
10.30
|
10.80
|
10.30
|
10.50
|
10.50
|
9.65
|
465,500
|
|
|
5/14/2021
|
-0.10 / -0.93%
|
10.60
|
10.90
|
10.50
|
10.60
|
10.64
|
9.74
|
491,900
|
|
|
5/13/2021
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.72
|
9.83
|
1,097,200
|
|
|
5/12/2021
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.80
|
11.00
|
10.92
|
10.11
|
685,500
|
|
|
5/11/2021
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.00
|
11.20
|
11.21
|
10.29
|
603,000
|
|
|
5/10/2021
|
+0.90 / +8.65%
|
10.40
|
11.30
|
10.20
|
11.30
|
10.95
|
10.38
|
1,382,100
|
|
|
5/7/2021
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.45
|
9.56
|
695,800
|
|
|
5/6/2021
|
-0.10 / -0.93%
|
10.80
|
11.20
|
10.60
|
10.70
|
10.86
|
9.83
|
814,600
|
|
|
5/5/2021
|
+0.50 / +4.85%
|
10.30
|
10.90
|
10.30
|
10.80
|
10.57
|
9.92
|
745,000
|
|
|
5/4/2021
|
-0.50 / -4.63%
|
10.80
|
10.80
|
9.90
|
10.30
|
10.36
|
9.46
|
680,000
|
|
|
4/29/2021
|
-0.20 / -1.82%
|
11.20
|
11.20
|
10.70
|
10.80
|
10.83
|
9.92
|
735,700
|
|
|
4/28/2021
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.60
|
11.00
|
10.85
|
10.11
|
785,000
|
|
|
4/27/2021
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.98
|
10.11
|
370,000
|
|
|
4/26/2021
|
-0.40 / -3.48%
|
11.20
|
11.60
|
10.90
|
11.10
|
11.18
|
10.20
|
729,600
|
|
|
4/23/2021
|
+0.40 / +3.60%
|
11.10
|
11.50
|
10.40
|
11.50
|
11.09
|
10.57
|
643,500
|
|
|
4/22/2021
|
-0.50 / -4.31%
|
11.60
|
11.80
|
11.10
|
11.10
|
11.47
|
10.20
|
733,200
|
|
|
4/20/2021
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.72
|
10.66
|
726,100
|
|
|
4/19/2021
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.73
|
10.75
|
711,300
|
|
|
4/16/2021
|
-0.20 / -1.64%
|
12.00
|
12.20
|
11.60
|
12.00
|
11.87
|
11.03
|
1,405,000
|
|
|
4/15/2021
|
-0.50 / -3.94%
|
12.90
|
13.00
|
12.20
|
12.20
|
12.46
|
11.21
|
1,256,800
|
|
|
4/14/2021
|
+0.20 / +1.60%
|
12.50
|
12.80
|
12.30
|
12.70
|
12.56
|
11.67
|
959,500
|
|
|
4/13/2021
|
-0.50 / -3.85%
|
13.10
|
13.20
|
12.50
|
12.50
|
12.74
|
11.49
|
1,754,900
|
|
|
4/12/2021
|
+0.10 / +0.78%
|
12.90
|
13.20
|
12.70
|
13.00
|
12.88
|
11.94
|
1,658,700
|
|
|
4/9/2021
|
-0.10 / -0.77%
|
12.90
|
13.10
|
12.70
|
12.90
|
12.92
|
11.85
|
998,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|