|
|
Closing price on 8/15/2023
|
|
| Open |
14.20 |
| High |
14.50 |
| Low |
14.10 |
| Volume |
693,800 |
| Split-adjusted Price |
13.54 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2023
|
-0.10 / -0.70%
|
14.20
|
14.50
|
14.10
|
14.10
|
14.31
|
13.54
|
693,800
|
|
|
8/14/2023
|
+0.30 / +2.16%
|
13.90
|
14.30
|
13.90
|
14.20
|
14.19
|
13.63
|
699,600
|
|
|
8/11/2023
|
-0.20 / -1.42%
|
14.00
|
14.20
|
13.00
|
13.90
|
13.82
|
13.34
|
1,039,000
|
|
|
8/10/2023
|
-0.40 / -2.76%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.26
|
13.54
|
1,095,100
|
|
|
8/9/2023
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.30
|
14.50
|
14.48
|
13.92
|
751,800
|
|
|
8/8/2023
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.50
|
14.60
|
14.62
|
14.02
|
931,800
|
|
|
8/7/2023
|
+0.30 / +2.10%
|
14.30
|
15.00
|
14.30
|
14.60
|
14.62
|
14.02
|
1,338,500
|
|
|
8/4/2023
|
+0.20 / +1.42%
|
14.10
|
14.40
|
14.10
|
14.30
|
14.26
|
13.73
|
1,089,100
|
|
|
8/3/2023
|
-0.40 / -2.76%
|
14.50
|
14.90
|
14.10
|
14.10
|
14.43
|
13.54
|
1,528,200
|
|
|
8/2/2023
|
-0.10 / -0.68%
|
14.70
|
15.00
|
14.50
|
14.50
|
14.65
|
13.92
|
951,200
|
|
|
8/1/2023
|
+0.30 / +2.10%
|
14.40
|
15.10
|
14.30
|
14.60
|
14.82
|
14.02
|
3,659,300
|
|
|
7/31/2023
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.20
|
14.30
|
14.31
|
13.73
|
1,162,500
|
|
|
7/28/2023
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.90
|
14.30
|
14.15
|
13.73
|
876,400
|
|
|
7/27/2023
|
-0.20 / -1.41%
|
14.30
|
14.40
|
13.90
|
14.00
|
14.06
|
13.44
|
1,122,900
|
|
|
7/26/2023
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.13
|
13.63
|
848,000
|
|
|
7/25/2023
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.20
|
14.30
|
14.31
|
13.73
|
834,200
|
|
|
7/24/2023
|
+0.40 / +2.86%
|
14.10
|
14.50
|
13.90
|
14.40
|
14.27
|
13.82
|
1,723,100
|
|
|
7/21/2023
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.90
|
14.00
|
14.03
|
13.44
|
848,500
|
|
|
7/20/2023
|
+0.30 / +2.17%
|
13.80
|
14.20
|
13.60
|
14.10
|
13.93
|
13.54
|
918,500
|
|
|
7/19/2023
|
-0.40 / -2.82%
|
14.30
|
14.30
|
13.80
|
13.80
|
13.94
|
13.25
|
1,943,800
|
|
|
7/18/2023
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.32
|
13.63
|
997,500
|
|
|
7/17/2023
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.44
|
13.92
|
809,100
|
|
|
7/14/2023
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.20
|
14.50
|
14.49
|
13.92
|
1,233,800
|
|
|
7/13/2023
|
+0.20 / +1.39%
|
14.50
|
14.80
|
14.40
|
14.60
|
14.56
|
14.02
|
885,000
|
|
|
7/12/2023
|
+0.20 / +1.41%
|
14.30
|
14.40
|
14.10
|
14.40
|
14.31
|
13.82
|
859,700
|
|
|
7/11/2023
|
-0.20 / -1.39%
|
14.40
|
14.60
|
14.20
|
14.20
|
14.40
|
13.63
|
991,700
|
|
|
7/10/2023
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.33
|
13.82
|
728,600
|
|
|
7/7/2023
|
+0.50 / +3.60%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.12
|
13.82
|
975,800
|
|
|
7/6/2023
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.80
|
13.90
|
14.01
|
13.34
|
1,160,100
|
|
|
7/5/2023
|
0.00 / 0.00%
|
14.40
|
14.90
|
14.30
|
14.30
|
14.55
|
13.73
|
2,128,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|