|
Closing price on 6/6/2022
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.40 |
| Volume |
560,700 |
| Split-adjusted Price |
15.53 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2022
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.40
|
16.70
|
16.73
|
15.53
|
560,700
|
|
|
6/3/2022
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.60
|
16.80
|
16.92
|
15.62
|
503,700
|
|
|
6/2/2022
|
+0.30 / +1.82%
|
16.60
|
17.50
|
16.10
|
16.80
|
17.08
|
15.62
|
1,259,757
|
|
|
6/1/2022
|
+0.30 / +1.85%
|
16.00
|
16.70
|
15.70
|
16.50
|
16.37
|
15.34
|
512,400
|
|
|
5/31/2022
|
-0.10 / -0.61%
|
16.20
|
16.50
|
15.80
|
16.20
|
16.21
|
15.06
|
602,800
|
|
|
5/30/2022
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.00
|
16.30
|
16.19
|
15.16
|
498,400
|
|
|
5/27/2022
|
+0.50 / +3.16%
|
15.80
|
16.90
|
15.60
|
16.30
|
16.31
|
15.16
|
744,075
|
|
|
5/26/2022
|
+0.10 / +0.64%
|
16.00
|
16.20
|
15.60
|
15.80
|
15.89
|
14.69
|
415,200
|
|
|
5/25/2022
|
+0.70 / +4.67%
|
15.10
|
16.00
|
15.10
|
15.70
|
15.55
|
14.60
|
820,500
|
|
|
5/24/2022
|
+0.20 / +1.35%
|
14.80
|
15.20
|
14.30
|
15.00
|
14.79
|
13.95
|
284,200
|
|
|
5/23/2022
|
-0.50 / -3.27%
|
15.50
|
15.80
|
14.60
|
14.80
|
15.33
|
13.76
|
484,200
|
|
|
5/20/2022
|
+0.40 / +2.68%
|
14.90
|
15.90
|
14.90
|
15.30
|
15.39
|
14.23
|
609,400
|
|
|
5/19/2022
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.00
|
14.90
|
14.69
|
13.85
|
374,800
|
|
|
5/18/2022
|
+0.40 / +2.76%
|
14.80
|
15.30
|
14.70
|
14.90
|
15.04
|
13.85
|
435,900
|
|
|
5/17/2022
|
+1.30 / +9.85%
|
13.50
|
14.50
|
13.20
|
14.50
|
13.99
|
13.48
|
404,900
|
|
|
5/16/2022
|
-0.50 / -3.65%
|
13.10
|
14.90
|
12.40
|
13.20
|
14.05
|
12.27
|
381,500
|
|
|
5/13/2022
|
-1.50 / -9.87%
|
15.00
|
15.50
|
13.70
|
13.70
|
14.28
|
12.74
|
819,000
|
|
|
5/12/2022
|
-1.50 / -8.98%
|
16.70
|
16.70
|
15.20
|
15.20
|
15.95
|
14.13
|
572,800
|
|
|
5/11/2022
|
+0.40 / +2.45%
|
16.60
|
16.80
|
16.10
|
16.70
|
16.42
|
15.53
|
243,000
|
|
|
5/10/2022
|
+0.60 / +3.82%
|
15.10
|
16.50
|
14.60
|
16.30
|
15.48
|
15.16
|
519,800
|
|
|
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
|
|
|