|
Closing price on 7/24/2019
|
|
| Open |
8.50 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
580,500 |
| Split-adjusted Price |
7.11 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2019
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.68
|
7.11
|
580,500
|
|
|
7/23/2019
|
+0.10 / +1.19%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.53
|
6.94
|
136,400
|
|
|
7/22/2019
|
-0.40 / -4.55%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.53
|
6.86
|
444,500
|
|
|
7/19/2019
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.78
|
7.19
|
242,700
|
|
|
7/18/2019
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.90
|
7.27
|
156,800
|
|
|
7/17/2019
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.00
|
7.35
|
504,300
|
|
|
7/16/2019
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.85
|
7.27
|
473,400
|
|
|
7/15/2019
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.73
|
7.11
|
251,100
|
|
|
7/12/2019
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.71
|
7.11
|
164,600
|
|
|
7/11/2019
|
+0.20 / +2.33%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.75
|
7.19
|
434,200
|
|
|
7/10/2019
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.65
|
7.02
|
260,000
|
|
|
7/9/2019
|
+0.40 / +4.82%
|
8.30
|
8.80
|
8.30
|
8.70
|
8.57
|
7.11
|
571,100
|
|
|
7/8/2019
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.31
|
6.78
|
113,000
|
|
|
7/5/2019
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.33
|
6.86
|
101,000
|
|
|
7/4/2019
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.33
|
6.78
|
250,000
|
|
|
7/3/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.33
|
6.86
|
86,400
|
|
|
7/2/2019
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.42
|
6.86
|
44,700
|
|
|
7/1/2019
|
+0.30 / +3.66%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.44
|
6.94
|
608,000
|
|
|
6/28/2019
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.11
|
6.70
|
118,400
|
|
|
6/27/2019
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
6.78
|
140,600
|
|
|
6/26/2019
|
+0.20 / +2.44%
|
8.20
|
8.50
|
8.10
|
8.40
|
8.34
|
6.86
|
500,900
|
|
|
6/25/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.10
|
6.70
|
66,600
|
|
|
6/24/2019
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.11
|
6.70
|
176,600
|
|
|
6/21/2019
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.14
|
6.62
|
213,300
|
|
|
6/20/2019
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.10
|
6.70
|
238,230
|
|
|
6/19/2019
|
+0.20 / +2.53%
|
8.00
|
8.10
|
7.90
|
8.10
|
7.99
|
6.62
|
52,900
|
|
|
6/18/2019
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.91
|
6.45
|
155,200
|
|
|
6/17/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.01
|
6.62
|
18,200
|
|
|
6/14/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.01
|
6.62
|
34,100
|
|
|
6/13/2019
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.03
|
6.62
|
34,000
|
|
|