|
|
Closing price on 6/19/2023
|
|
| Open |
12.70 |
| High |
12.90 |
| Low |
12.60 |
| Volume |
523,400 |
| Split-adjusted Price |
12.19 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2023
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.60
|
12.70
|
12.75
|
12.19
|
523,400
|
|
|
6/16/2023
|
+0.10 / +0.80%
|
12.60
|
12.90
|
12.50
|
12.60
|
12.70
|
12.10
|
722,600
|
|
|
6/15/2023
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.50
|
12.51
|
12.00
|
510,500
|
|
|
6/14/2023
|
-0.40 / -3.10%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.75
|
12.00
|
705,500
|
|
|
6/13/2023
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.70
|
12.90
|
12.88
|
12.38
|
740,400
|
|
|
6/12/2023
|
+0.30 / +2.38%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.76
|
12.38
|
808,300
|
|
|
6/9/2023
|
-0.30 / -2.33%
|
12.90
|
13.00
|
12.50
|
12.60
|
12.66
|
12.10
|
1,021,600
|
|
|
6/8/2023
|
-0.40 / -3.01%
|
13.40
|
13.40
|
12.90
|
12.90
|
13.17
|
12.38
|
1,546,700
|
|
|
6/7/2023
|
+0.10 / +0.76%
|
13.20
|
13.60
|
13.20
|
13.30
|
13.35
|
12.77
|
1,192,200
|
|
|
6/6/2023
|
+0.10 / +0.76%
|
13.10
|
13.30
|
12.80
|
13.20
|
13.08
|
12.67
|
957,900
|
|
|
6/5/2023
|
-0.30 / -2.24%
|
13.50
|
13.60
|
13.10
|
13.10
|
13.28
|
12.58
|
808,000
|
|
|
6/2/2023
|
+0.20 / +1.52%
|
13.40
|
13.50
|
13.10
|
13.40
|
13.28
|
12.86
|
1,408,400
|
|
|
6/1/2023
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.00
|
13.20
|
13.26
|
12.67
|
1,489,300
|
|
|
5/31/2023
|
-0.10 / -0.75%
|
13.30
|
13.70
|
13.20
|
13.20
|
13.38
|
12.67
|
1,506,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|