|
Closing price on 5/30/2023
|
|
| Open |
12.50 |
| High |
13.30 |
| Low |
12.50 |
| Volume |
2,288,400 |
| Split-adjusted Price |
12.77 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2023
|
+0.80 / +6.40%
|
12.50
|
13.30
|
12.50
|
13.30
|
12.80
|
12.77
|
2,288,400
|
|
|
5/29/2023
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.59
|
12.00
|
1,152,800
|
|
|
5/26/2023
|
+0.10 / +0.80%
|
12.60
|
12.80
|
12.50
|
12.60
|
12.61
|
12.10
|
818,500
|
|
|
5/25/2023
|
+0.10 / +0.81%
|
12.40
|
12.80
|
12.20
|
12.50
|
12.55
|
12.00
|
1,169,000
|
|
|
5/24/2023
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.40
|
12.40
|
12.52
|
11.90
|
1,462,700
|
|
|
5/23/2023
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.36
|
11.90
|
1,651,400
|
|
|
5/22/2023
|
+0.60 / +5.13%
|
11.60
|
12.30
|
11.60
|
12.30
|
12.18
|
11.81
|
2,281,700
|
|
|
5/19/2023
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.70
|
11.63
|
11.23
|
530,900
|
|
|
5/18/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.64
|
11.23
|
571,000
|
|
|
5/17/2023
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.74
|
11.23
|
601,800
|
|
|
5/16/2023
|
+0.10 / +0.86%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.73
|
11.23
|
653,800
|
|
|
5/15/2023
|
-0.40 / -3.33%
|
12.00
|
12.20
|
11.20
|
11.60
|
11.81
|
11.14
|
715,200
|
|
|
5/12/2023
|
+0.20 / +1.69%
|
11.80
|
12.10
|
11.70
|
12.00
|
11.95
|
11.52
|
1,361,800
|
|
|
5/11/2023
|
+0.30 / +2.61%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.76
|
11.33
|
1,338,800
|
|
|
5/10/2023
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.10
|
11.50
|
11.36
|
11.04
|
732,100
|
|
|
5/9/2023
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.20
|
11.20
|
11.28
|
10.75
|
419,300
|
|
|
5/8/2023
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.27
|
10.75
|
429,000
|
|
|
5/5/2023
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.34
|
10.85
|
403,600
|
|
|
5/4/2023
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.34
|
10.94
|
638,400
|
|
|
4/28/2023
|
+0.20 / +1.80%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.19
|
10.85
|
277,000
|
|
|
4/27/2023
|
-0.10 / -0.89%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.23
|
10.66
|
210,600
|
|
|
4/26/2023
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.04
|
10.75
|
285,500
|
|
|
4/25/2023
|
-0.20 / -1.79%
|
11.10
|
11.40
|
11.00
|
11.00
|
11.13
|
10.56
|
321,500
|
|
|
4/24/2023
|
0.00 / 0.00%
|
11.20
|
11.40
|
10.90
|
11.20
|
11.16
|
10.75
|
308,000
|
|
|
4/21/2023
|
-0.40 / -3.45%
|
11.50
|
11.80
|
11.10
|
11.20
|
11.32
|
10.75
|
1,037,500
|
|
|
4/20/2023
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.56
|
11.14
|
371,200
|
|
|
4/19/2023
|
-0.30 / -2.52%
|
11.80
|
12.00
|
11.50
|
11.60
|
11.71
|
11.14
|
481,000
|
|
|
4/18/2023
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.40
|
11.90
|
11.72
|
11.42
|
899,500
|
|
|
4/17/2023
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.57
|
11.14
|
191,700
|
|
|
4/14/2023
|
-0.10 / -0.86%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.64
|
11.04
|
590,700
|
|
|