|
Closing price on 6/5/2019
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.80 |
| Volume |
116,700 |
| Split-adjusted Price |
6.37 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2019
|
-0.10 / -1.27%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.94
|
6.37
|
116,700
|
|
|
6/4/2019
|
+0.30 / +3.95%
|
7.70
|
8.00
|
7.50
|
7.90
|
7.79
|
6.45
|
358,300
|
|
|
6/3/2019
|
-0.70 / -8.43%
|
8.20
|
8.20
|
7.60
|
7.60
|
7.90
|
6.21
|
658,200
|
|
|
5/31/2019
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.43
|
6.78
|
347,700
|
|
|
5/30/2019
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.61
|
7.02
|
215,800
|
|
|
5/29/2019
|
+0.10 / +1.16%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.71
|
7.11
|
439,800
|
|
|
5/28/2019
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.59
|
7.02
|
243,600
|
|
|
5/27/2019
|
-0.10 / -1.15%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.64
|
7.02
|
176,600
|
|
|
5/24/2019
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.71
|
7.11
|
174,500
|
|
|
5/23/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.59
|
7.11
|
302,100
|
|
|
5/22/2019
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.66
|
7.11
|
426,400
|
|
|
5/21/2019
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.88
|
7.19
|
498,300
|
|
|
5/20/2019
|
+0.20 / +2.30%
|
8.70
|
9.10
|
8.70
|
8.90
|
8.92
|
7.27
|
795,500
|
|
|
5/17/2019
|
-0.40 / -4.40%
|
9.30
|
9.30
|
8.70
|
8.70
|
8.92
|
7.11
|
636,400
|
|
|
5/16/2019
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.18
|
7.43
|
307,400
|
|
|
5/15/2019
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.27
|
7.51
|
361,200
|
|
|
5/14/2019
|
+0.30 / +3.33%
|
8.90
|
9.50
|
8.90
|
9.30
|
9.23
|
7.60
|
945,900
|
|
|
5/13/2019
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.60
|
9.00
|
8.90
|
7.35
|
414,200
|
|
|
5/10/2019
|
+0.20 / +2.33%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.71
|
7.19
|
262,600
|
|
|
5/9/2019
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.73
|
7.02
|
242,900
|
|
|
5/8/2019
|
-0.10 / -1.11%
|
8.90
|
9.20
|
8.80
|
8.90
|
8.94
|
7.27
|
466,000
|
|
|
5/7/2019
|
+0.40 / +4.65%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.83
|
7.35
|
560,100
|
|
|
5/6/2019
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.54
|
7.02
|
258,700
|
|
|
5/3/2019
|
+0.30 / +3.61%
|
8.30
|
8.90
|
8.20
|
8.60
|
8.64
|
7.02
|
1,041,400
|
|
|
5/2/2019
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.28
|
6.78
|
56,000
|
|
|
4/26/2019
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.26
|
6.78
|
203,000
|
|
|
4/25/2019
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.16
|
6.70
|
149,850
|
|
|
4/24/2019
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.20
|
6.78
|
332,900
|
|
|
4/23/2019
|
-0.40 / -4.71%
|
8.40
|
8.60
|
8.10
|
8.10
|
8.30
|
6.62
|
441,000
|
|
|
4/22/2019
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.53
|
6.94
|
249,100
|
|
|