|
|
Closing price on 7/6/2022
|
|
| Open |
13.50 |
| High |
13.80 |
| Low |
13.10 |
| Volume |
285,000 |
| Split-adjusted Price |
12.18 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2022
|
-0.60 / -4.38%
|
13.50
|
13.80
|
13.10
|
13.10
|
13.41
|
12.18
|
285,000
|
|
|
7/5/2022
|
-0.50 / -3.52%
|
14.30
|
14.30
|
13.70
|
13.70
|
13.92
|
12.74
|
371,900
|
|
|
7/4/2022
|
+0.20 / +1.43%
|
14.40
|
14.50
|
14.00
|
14.20
|
14.24
|
13.20
|
265,400
|
|
|
7/1/2022
|
0.00 / 0.00%
|
13.90
|
14.50
|
13.20
|
14.00
|
13.69
|
13.02
|
503,200
|
|
|
6/30/2022
|
-0.70 / -4.76%
|
14.70
|
14.90
|
14.00
|
14.00
|
14.48
|
13.02
|
366,900
|
|
|
6/29/2022
|
-0.20 / -1.34%
|
14.70
|
14.90
|
14.40
|
14.70
|
14.64
|
13.67
|
349,800
|
|
|
6/28/2022
|
+0.40 / +2.76%
|
14.60
|
15.20
|
14.50
|
14.90
|
14.91
|
13.85
|
550,200
|
|
|
6/27/2022
|
+0.30 / +2.11%
|
14.20
|
14.70
|
14.10
|
14.50
|
14.36
|
13.48
|
604,800
|
|
|
6/24/2022
|
-0.40 / -2.74%
|
14.60
|
14.80
|
14.20
|
14.20
|
14.47
|
13.20
|
422,000
|
|
|
6/23/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
13.90
|
14.60
|
14.23
|
13.58
|
375,800
|
|
|
6/22/2022
|
+0.80 / +5.80%
|
14.20
|
14.60
|
12.50
|
14.60
|
13.93
|
13.58
|
509,300
|
|
|
6/21/2022
|
+0.60 / +4.55%
|
13.00
|
13.90
|
11.90
|
13.80
|
13.45
|
12.83
|
600,000
|
|
|
6/20/2022
|
-1.20 / -8.33%
|
14.40
|
15.00
|
13.20
|
13.20
|
13.90
|
12.27
|
656,400
|
|
|
6/17/2022
|
-0.70 / -4.64%
|
15.80
|
15.80
|
14.10
|
14.40
|
14.37
|
13.39
|
569,700
|
|
|
6/16/2022
|
+0.60 / +4.14%
|
14.70
|
15.70
|
14.70
|
15.10
|
15.13
|
14.04
|
475,800
|
|
|
6/15/2022
|
-1.40 / -8.81%
|
15.70
|
16.00
|
14.40
|
14.50
|
14.86
|
13.48
|
1,232,000
|
|
|
6/14/2022
|
-0.20 / -1.24%
|
14.50
|
16.50
|
14.50
|
15.90
|
15.93
|
14.78
|
493,800
|
|
|
6/13/2022
|
-1.70 / -9.55%
|
17.70
|
17.70
|
16.10
|
16.10
|
16.50
|
14.97
|
1,115,900
|
|
|
6/10/2022
|
+0.30 / +1.71%
|
17.40
|
18.70
|
17.10
|
17.80
|
18.09
|
16.55
|
1,814,700
|
|
|
6/9/2022
|
-0.10 / -0.57%
|
17.40
|
17.70
|
17.30
|
17.50
|
17.50
|
16.27
|
566,200
|
|
|
6/8/2022
|
+0.40 / +2.33%
|
17.30
|
18.20
|
16.90
|
17.60
|
17.53
|
16.36
|
1,152,200
|
|
|
6/7/2022
|
+0.50 / +2.99%
|
16.70
|
17.20
|
15.80
|
17.20
|
16.31
|
15.99
|
1,024,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|