|
Closing price on 7/5/2017
|
|
| Open |
15.30 |
| High |
15.50 |
| Low |
15.10 |
| Volume |
236,650 |
| Split-adjusted Price |
11.09 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2017
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.10
|
15.20
|
15.31
|
11.09
|
236,650
|
|
|
7/4/2017
|
+0.20 / +1.32%
|
15.20
|
15.50
|
15.00
|
15.30
|
15.23
|
11.17
|
324,905
|
|
|
7/3/2017
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.10
|
14.96
|
11.02
|
330,767
|
|
|
6/30/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.04
|
11.02
|
233,972
|
|
|
6/29/2017
|
-0.20 / -1.31%
|
15.30
|
15.40
|
15.10
|
15.10
|
15.25
|
11.02
|
254,213
|
|
|
6/28/2017
|
-0.20 / -1.29%
|
15.50
|
15.60
|
15.30
|
15.30
|
15.37
|
11.17
|
125,600
|
|
|
6/27/2017
|
+0.30 / +1.97%
|
15.20
|
15.90
|
15.10
|
15.50
|
15.56
|
11.31
|
1,227,856
|
|
|
6/26/2017
|
+0.50 / +3.40%
|
14.70
|
15.30
|
14.60
|
15.20
|
15.06
|
11.09
|
718,275
|
|
|
6/23/2017
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.67
|
10.73
|
148,436
|
|
|
6/22/2017
|
-0.10 / -0.68%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.80
|
10.73
|
345,065
|
|
|
6/21/2017
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.60
|
14.80
|
14.71
|
10.80
|
234,375
|
|
|
6/20/2017
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.84
|
10.87
|
274,854
|
|
|
6/19/2017
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.03
|
10.95
|
219,395
|
|
|
6/16/2017
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.11
|
11.02
|
108,745
|
|
|
6/15/2017
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.10
|
15.20
|
15.31
|
11.09
|
434,502
|
|
|
6/14/2017
|
+0.40 / +2.70%
|
14.60
|
15.40
|
14.60
|
15.20
|
15.07
|
11.09
|
670,160
|
|
|
6/13/2017
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.50
|
14.80
|
14.69
|
10.80
|
253,300
|
|
|
6/12/2017
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.59
|
10.66
|
163,359
|
|
|
6/9/2017
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.73
|
10.66
|
44,445
|
|
|
6/8/2017
|
+0.20 / +1.38%
|
14.50
|
15.20
|
14.40
|
14.70
|
14.73
|
10.73
|
482,921
|
|
|
6/7/2017
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.30
|
14.50
|
14.43
|
10.58
|
237,860
|
|
|
6/6/2017
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.43
|
10.51
|
155,435
|
|
|
6/5/2017
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.40
|
14.50
|
14.49
|
10.58
|
207,339
|
|
|
6/2/2017
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.40
|
14.50
|
14.54
|
10.58
|
192,885
|
|
|
6/1/2017
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.52
|
10.58
|
159,553
|
|
|
5/31/2017
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.40
|
14.50
|
14.55
|
10.58
|
405,519
|
|
|
5/30/2017
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.60
|
10.58
|
162,280
|
|
|
5/29/2017
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.86
|
10.87
|
195,220
|
|
|
5/26/2017
|
+0.30 / +2.04%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.78
|
10.95
|
117,548
|
|
|
5/25/2017
|
+0.20 / +1.38%
|
14.70
|
14.90
|
14.60
|
14.70
|
14.71
|
10.73
|
223,987
|
|
|