Closing price on 7/9/2024
|
|
Open |
9.30 |
High |
9.40 |
Low |
9.10 |
Volume |
156,700 |
Split-adjusted Price |
9.20 |
|
|
BCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/9/2024
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.17
|
9.20
|
156,700
|
|
7/8/2024
|
+0.60 / +6.90%
|
8.60
|
9.50
|
8.60
|
9.30
|
9.19
|
9.30
|
676,100
|
|
7/5/2024
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.73
|
8.70
|
146,200
|
|
7/4/2024
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.84
|
8.80
|
199,300
|
|
7/3/2024
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.96
|
8.90
|
88,100
|
|
7/2/2024
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.08
|
9.00
|
141,200
|
|
7/1/2024
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.88
|
9.00
|
103,800
|
|
6/28/2024
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.95
|
8.90
|
215,100
|
|
6/27/2024
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.06
|
9.10
|
149,400
|
|
6/26/2024
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.05
|
9.10
|
199,500
|
|
6/25/2024
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.80
|
9.00
|
8.94
|
9.00
|
179,900
|
|
6/24/2024
|
-0.30 / -3.26%
|
9.20
|
9.30
|
8.90
|
8.90
|
9.07
|
8.90
|
388,100
|
|
6/21/2024
|
+0.10 / +1.10%
|
9.10
|
9.60
|
9.00
|
9.20
|
9.27
|
9.20
|
460,100
|
|
6/20/2024
|
-0.10 / -1.09%
|
9.00
|
9.20
|
8.80
|
9.10
|
8.98
|
9.10
|
301,500
|
|
6/19/2024
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.09
|
9.20
|
228,100
|
|
6/18/2024
|
+0.30 / +3.33%
|
9.00
|
9.60
|
8.80
|
9.30
|
9.19
|
9.30
|
825,200
|
|
6/17/2024
|
-0.10 / -1.10%
|
9.20
|
9.30
|
8.80
|
9.00
|
8.97
|
9.00
|
189,800
|
|
6/14/2024
|
+0.80 / +9.64%
|
8.30
|
9.10
|
8.30
|
9.10
|
8.97
|
9.10
|
1,317,400
|
|
6/13/2024
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.25
|
8.30
|
115,900
|
|
6/12/2024
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.18
|
8.30
|
77,000
|
|
6/11/2024
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.19
|
8.20
|
145,800
|
|
6/10/2024
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.28
|
8.20
|
124,500
|
|
6/7/2024
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.23
|
8.20
|
117,000
|
|
6/6/2024
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.29
|
8.30
|
107,300
|
|
6/5/2024
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
215,800
|
|
6/4/2024
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.26
|
8.20
|
200,600
|
|
6/3/2024
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.28
|
8.40
|
166,600
|
|
5/31/2024
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
74,400
|
|
5/30/2024
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.27
|
8.30
|
180,400
|
|
5/29/2024
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.27
|
8.30
|
242,500
|
|
|