|
Closing price on 6/17/2015
|
|
| Open |
16.00 |
| High |
16.50 |
| Low |
15.90 |
| Volume |
297,500 |
| Split-adjusted Price |
10.38 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2015
|
+0.30 / +1.88%
|
16.00
|
16.50
|
15.90
|
16.30
|
16.31
|
10.38
|
297,500
|
|
|
6/16/2015
|
-0.30 / -1.84%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.21
|
10.19
|
213,799
|
|
|
6/15/2015
|
-0.20 / -1.21%
|
16.40
|
16.60
|
16.30
|
16.30
|
16.44
|
10.38
|
221,800
|
|
|
6/12/2015
|
-0.20 / -1.20%
|
16.60
|
16.80
|
16.40
|
16.50
|
16.55
|
10.50
|
144,800
|
|
|
6/11/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.60
|
10.63
|
125,920
|
|
|
6/10/2015
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.75
|
10.63
|
136,345
|
|
|
6/9/2015
|
+0.40 / +2.41%
|
16.60
|
17.50
|
16.60
|
17.00
|
17.02
|
10.82
|
350,200
|
|
|
6/8/2015
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.30
|
16.60
|
16.53
|
10.57
|
489,575
|
|
|
6/5/2015
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.61
|
10.63
|
224,735
|
|
|
6/4/2015
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.60
|
16.70
|
16.78
|
10.63
|
69,468
|
|
|
6/3/2015
|
+0.30 / +1.82%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.64
|
10.69
|
319,000
|
|
|
6/2/2015
|
0.00 / 0.00%
|
16.10
|
16.90
|
16.10
|
16.50
|
16.50
|
10.50
|
242,600
|
|
|
6/1/2015
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.30
|
16.50
|
16.47
|
10.50
|
66,830
|
|
|
5/29/2015
|
-0.20 / -1.20%
|
16.60
|
17.00
|
16.50
|
16.50
|
16.76
|
10.50
|
235,907
|
|
|
5/28/2015
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.64
|
10.63
|
255,065
|
|
|
5/27/2015
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.60
|
16.70
|
16.68
|
10.63
|
131,600
|
|
|
5/26/2015
|
-0.40 / -2.35%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.82
|
10.57
|
219,900
|
|
|
5/25/2015
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.82
|
10.82
|
198,700
|
|
|
5/22/2015
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.50
|
16.70
|
16.77
|
10.63
|
119,900
|
|
|
5/21/2015
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.70
|
16.90
|
16.88
|
10.76
|
270,410
|
|
|
5/20/2015
|
+0.10 / +0.58%
|
17.10
|
17.40
|
16.80
|
17.20
|
17.13
|
10.95
|
290,701
|
|
|
5/19/2015
|
+0.30 / +1.79%
|
16.70
|
17.30
|
16.70
|
17.10
|
17.09
|
10.89
|
511,030
|
|
|
5/18/2015
|
-0.10 / -0.59%
|
16.90
|
17.00
|
15.70
|
16.80
|
16.37
|
10.69
|
550,980
|
|
|
5/15/2015
|
-0.80 / -4.52%
|
17.70
|
18.00
|
16.90
|
16.90
|
17.23
|
10.76
|
344,110
|
|
|
5/14/2015
|
-0.10 / -0.56%
|
17.50
|
18.00
|
17.40
|
17.70
|
17.73
|
11.27
|
111,800
|
|
|
5/13/2015
|
+0.60 / +3.49%
|
17.10
|
17.80
|
17.10
|
17.80
|
17.33
|
11.33
|
240,800
|
|
|
5/12/2015
|
+0.20 / +1.18%
|
17.10
|
17.30
|
16.80
|
17.20
|
17.10
|
10.95
|
254,100
|
|
|
5/11/2015
|
-0.20 / -1.16%
|
17.10
|
17.30
|
17.00
|
17.00
|
17.15
|
10.82
|
80,700
|
|
|
5/8/2015
|
-0.10 / -0.58%
|
17.30
|
17.50
|
17.20
|
17.20
|
17.30
|
10.95
|
130,010
|
|
|
5/7/2015
|
+0.50 / +2.98%
|
16.50
|
17.50
|
16.50
|
17.30
|
17.13
|
11.01
|
263,920
|
|
|