|
|
Closing price on 5/9/2022
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
15.70 |
| Volume |
695,500 |
| Split-adjusted Price |
14.60 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
-1.70 / -9.77%
|
17.40
|
17.40
|
15.70
|
15.70
|
16.05
|
14.60
|
695,500
|
|
|
5/6/2022
|
-0.90 / -4.92%
|
18.00
|
18.20
|
17.20
|
17.40
|
17.73
|
16.18
|
409,500
|
|
|
5/5/2022
|
+0.30 / +1.67%
|
18.40
|
19.10
|
17.80
|
18.30
|
18.33
|
17.02
|
615,600
|
|
|
5/4/2022
|
+1.60 / +9.76%
|
16.50
|
18.00
|
16.50
|
18.00
|
17.53
|
16.74
|
884,600
|
|
|
4/29/2022
|
+0.30 / +1.86%
|
16.10
|
16.60
|
15.60
|
16.40
|
16.20
|
15.25
|
750,300
|
|
|
4/28/2022
|
-0.20 / -1.23%
|
16.30
|
16.80
|
16.10
|
16.10
|
16.41
|
14.97
|
367,400
|
|
|
4/27/2022
|
+0.80 / +5.16%
|
15.70
|
16.50
|
15.30
|
16.30
|
15.81
|
15.16
|
344,500
|
|
|
4/26/2022
|
+0.20 / +1.31%
|
15.30
|
15.50
|
13.80
|
15.50
|
14.42
|
14.41
|
871,200
|
|
|
4/25/2022
|
-1.60 / -9.47%
|
17.00
|
17.40
|
15.30
|
15.30
|
15.92
|
14.23
|
785,500
|
|
|
4/22/2022
|
+0.20 / +1.20%
|
16.80
|
17.60
|
16.20
|
16.90
|
17.01
|
15.71
|
440,500
|
|
|
4/21/2022
|
-0.40 / -2.34%
|
17.10
|
17.90
|
15.80
|
16.70
|
16.58
|
15.53
|
829,700
|
|
|
4/20/2022
|
-0.80 / -4.47%
|
18.00
|
18.30
|
17.10
|
17.10
|
17.65
|
15.90
|
733,100
|
|
|
4/19/2022
|
-1.90 / -9.60%
|
19.80
|
20.30
|
17.90
|
17.90
|
19.41
|
16.64
|
715,600
|
|
|
4/18/2022
|
-2.20 / -10.00%
|
22.00
|
22.10
|
19.80
|
19.80
|
20.30
|
18.41
|
1,464,800
|
|
|
4/15/2022
|
-0.50 / -2.22%
|
22.50
|
22.80
|
21.20
|
22.00
|
22.10
|
20.46
|
1,025,000
|
|
|
4/14/2022
|
-0.50 / -2.17%
|
23.10
|
23.20
|
21.20
|
22.50
|
22.74
|
20.92
|
630,800
|
|
|
4/13/2022
|
+0.60 / +2.68%
|
22.40
|
23.20
|
21.20
|
23.00
|
22.36
|
21.39
|
1,091,400
|
|
|
4/12/2022
|
-1.90 / -7.82%
|
24.50
|
25.20
|
22.40
|
22.40
|
24.37
|
20.83
|
1,181,400
|
|
|
4/8/2022
|
+0.30 / +1.25%
|
24.10
|
25.00
|
23.60
|
24.30
|
24.30
|
22.59
|
806,200
|
|
|
4/7/2022
|
-0.70 / -2.83%
|
25.30
|
25.40
|
23.70
|
24.00
|
24.35
|
22.32
|
781,200
|
|
|
4/6/2022
|
+0.40 / +1.65%
|
24.30
|
25.50
|
23.80
|
24.70
|
24.92
|
22.97
|
2,136,700
|
|
|
4/5/2022
|
+0.20 / +0.83%
|
24.10
|
24.40
|
24.00
|
24.30
|
24.26
|
22.59
|
552,100
|
|
|
4/4/2022
|
+0.70 / +2.99%
|
23.80
|
24.50
|
23.10
|
24.10
|
23.65
|
22.41
|
947,800
|
|
|
4/1/2022
|
+0.40 / +1.74%
|
23.10
|
23.70
|
22.30
|
23.40
|
22.83
|
21.76
|
1,345,200
|
|
|
3/31/2022
|
-1.50 / -6.12%
|
24.50
|
24.90
|
23.00
|
23.00
|
23.95
|
21.39
|
1,281,200
|
|
|
3/30/2022
|
-1.20 / -4.67%
|
25.70
|
25.80
|
24.20
|
24.50
|
24.94
|
22.78
|
1,589,100
|
|
|
3/29/2022
|
+0.70 / +2.80%
|
24.90
|
25.90
|
24.80
|
25.70
|
25.39
|
23.90
|
2,323,800
|
|
|
3/28/2022
|
+0.20 / +0.81%
|
24.80
|
25.60
|
24.20
|
25.00
|
24.94
|
23.25
|
2,007,652
|
|
|
3/25/2022
|
-0.40 / -1.59%
|
25.50
|
25.50
|
24.70
|
24.80
|
24.92
|
23.06
|
968,900
|
|
|
3/24/2022
|
+1.30 / +5.44%
|
23.90
|
25.30
|
23.60
|
25.20
|
24.87
|
23.43
|
2,566,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|