|
Closing price on 7/4/2016
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
449,846 |
| Split-adjusted Price |
9.99 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2016
|
+0.10 / +0.64%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.67
|
9.99
|
449,846
|
|
|
7/1/2016
|
+0.10 / +0.65%
|
15.50
|
15.90
|
15.50
|
15.60
|
15.68
|
9.93
|
173,630
|
|
|
6/30/2016
|
-0.60 / -3.73%
|
16.10
|
16.10
|
15.50
|
15.50
|
15.87
|
9.87
|
323,844
|
|
|
6/29/2016
|
+0.80 / +5.23%
|
15.30
|
16.20
|
15.00
|
16.10
|
15.60
|
10.25
|
1,104,126
|
|
|
6/28/2016
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.00
|
15.30
|
15.22
|
9.74
|
174,650
|
|
|
6/27/2016
|
-0.40 / -2.58%
|
16.00
|
16.40
|
15.00
|
15.10
|
15.83
|
9.61
|
932,800
|
|
|
6/24/2016
|
+1.40 / +9.93%
|
14.10
|
15.50
|
14.00
|
15.50
|
14.68
|
9.87
|
1,744,310
|
|
|
6/23/2016
|
+0.30 / +2.17%
|
13.80
|
14.10
|
13.80
|
14.10
|
13.97
|
8.98
|
531,900
|
|
|
6/22/2016
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.79
|
8.78
|
263,040
|
|
|
6/21/2016
|
-0.10 / -0.72%
|
13.80
|
14.10
|
13.70
|
13.70
|
13.89
|
8.72
|
200,200
|
|
|
6/20/2016
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.75
|
8.78
|
196,100
|
|
|
6/17/2016
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.94
|
8.85
|
202,210
|
|
|
6/16/2016
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.07
|
8.91
|
192,980
|
|
|
6/15/2016
|
+0.50 / +3.65%
|
13.70
|
14.20
|
13.70
|
14.20
|
14.13
|
9.04
|
711,720
|
|
|
6/14/2016
|
-0.10 / -0.72%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.72
|
8.72
|
103,410
|
|
|
6/13/2016
|
-0.20 / -1.43%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.81
|
8.78
|
95,355
|
|
|
6/10/2016
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.90
|
14.00
|
13.92
|
8.91
|
153,300
|
|
|
6/9/2016
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.90
|
14.00
|
13.95
|
8.91
|
109,900
|
|
|
6/8/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.90
|
8.91
|
170,020
|
|
|
6/7/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.70
|
14.00
|
13.87
|
8.91
|
134,010
|
|
|
6/6/2016
|
-0.40 / -2.78%
|
14.50
|
14.50
|
13.90
|
14.00
|
14.08
|
8.91
|
180,921
|
|
|
6/3/2016
|
+0.10 / +0.70%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.36
|
9.17
|
203,800
|
|
|
6/2/2016
|
+0.50 / +3.62%
|
13.80
|
14.50
|
13.60
|
14.30
|
14.22
|
9.10
|
703,016
|
|
|
6/1/2016
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.96
|
8.78
|
125,525
|
|
|
5/31/2016
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.80
|
14.10
|
13.94
|
8.98
|
169,054
|
|
|
5/30/2016
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.90
|
14.00
|
14.01
|
8.91
|
125,700
|
|
|
5/27/2016
|
+0.60 / +4.44%
|
13.50
|
14.40
|
13.50
|
14.10
|
13.96
|
8.98
|
533,111
|
|
|
5/26/2016
|
+0.30 / +2.27%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.29
|
8.59
|
258,900
|
|
|
5/25/2016
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.10
|
13.20
|
13.13
|
8.40
|
262,300
|
|
|
5/24/2016
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.10
|
13.30
|
13.23
|
8.47
|
131,400
|
|
|