|
Closing price on 5/5/2017
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
141,615 |
| Split-adjusted Price |
10.95 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2017
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.86
|
10.95
|
141,615
|
|
|
5/4/2017
|
+0.50 / +3.47%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.75
|
10.87
|
187,310
|
|
|
5/3/2017
|
-0.40 / -2.70%
|
14.50
|
14.60
|
14.00
|
14.40
|
14.38
|
10.51
|
354,266
|
|
|
4/28/2017
|
-0.30 / -1.99%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.90
|
10.80
|
206,107
|
|
|
4/27/2017
|
+0.20 / +1.34%
|
14.80
|
15.10
|
14.80
|
15.10
|
14.90
|
11.02
|
70,330
|
|
|
4/26/2017
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.40
|
14.90
|
14.50
|
10.87
|
174,386
|
|
|
4/25/2017
|
-0.20 / -1.36%
|
14.60
|
14.80
|
14.50
|
14.50
|
14.64
|
10.58
|
169,200
|
|
|
4/24/2017
|
-0.40 / -2.65%
|
15.00
|
15.10
|
14.50
|
14.70
|
14.82
|
10.73
|
246,201
|
|
|
4/21/2017
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.09
|
11.02
|
301,260
|
|
|
4/20/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.20
|
15.20
|
11.09
|
151,438
|
|
|
4/19/2017
|
+0.10 / +0.66%
|
15.10
|
15.40
|
15.00
|
15.20
|
15.10
|
11.09
|
185,479
|
|
|
4/18/2017
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.50
|
15.10
|
14.89
|
11.02
|
207,361
|
|
|
4/17/2017
|
-0.50 / -3.23%
|
15.20
|
15.50
|
14.80
|
15.00
|
15.13
|
10.95
|
225,040
|
|
|
4/14/2017
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.00
|
15.50
|
15.50
|
11.31
|
445,935
|
|
|
4/13/2017
|
-0.30 / -1.90%
|
15.80
|
16.00
|
15.50
|
15.50
|
15.76
|
11.31
|
361,485
|
|
|
4/12/2017
|
-0.50 / -3.07%
|
16.40
|
16.40
|
15.80
|
15.80
|
16.00
|
11.53
|
323,169
|
|
|
4/11/2017
|
+0.30 / +1.88%
|
16.30
|
16.50
|
16.10
|
16.30
|
16.30
|
11.90
|
442,910
|
|
|
4/10/2017
|
-0.20 / -1.23%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.13
|
11.68
|
220,660
|
|
|
4/7/2017
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.27
|
11.82
|
154,980
|
|
|
4/5/2017
|
+0.60 / +3.80%
|
16.00
|
16.80
|
16.00
|
16.40
|
16.45
|
11.97
|
479,070
|
|
|
4/4/2017
|
+0.10 / +0.64%
|
15.60
|
16.20
|
15.50
|
15.80
|
15.72
|
11.53
|
809,722
|
|
|
4/3/2017
|
-0.10 / -0.63%
|
14.30
|
16.00
|
14.30
|
15.70
|
15.70
|
11.46
|
288,535
|
|
|
3/31/2017
|
-0.10 / -0.63%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.81
|
11.53
|
135,467
|
|
|
3/30/2017
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.82
|
11.60
|
405,115
|
|
|
3/29/2017
|
-0.60 / -3.66%
|
16.40
|
16.40
|
15.80
|
15.80
|
16.00
|
11.53
|
595,429
|
|
|
3/28/2017
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.10
|
16.40
|
16.27
|
11.97
|
468,176
|
|
|
3/27/2017
|
-0.30 / -1.82%
|
16.40
|
16.50
|
16.00
|
16.20
|
16.21
|
11.82
|
652,512
|
|
|
3/24/2017
|
-0.30 / -1.79%
|
16.80
|
16.90
|
16.30
|
16.50
|
16.80
|
12.04
|
966,780
|
|
|
3/23/2017
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.86
|
12.26
|
289,790
|
|
|
3/22/2017
|
-0.30 / -1.74%
|
17.00
|
17.40
|
16.90
|
16.90
|
17.12
|
12.33
|
383,217
|
|
|