Closing price on 8/15/2024
|
|
Open |
7.90 |
High |
7.90 |
Low |
7.80 |
Volume |
137,300 |
Split-adjusted Price |
7.90 |
|
|
BCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.87
|
7.90
|
137,300
|
|
8/14/2024
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.87
|
7.90
|
121,800
|
|
8/13/2024
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.82
|
7.80
|
113,300
|
|
8/12/2024
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
7.80
|
58,200
|
|
8/9/2024
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.86
|
7.90
|
34,400
|
|
8/8/2024
|
+0.10 / +1.30%
|
7.70
|
8.00
|
7.60
|
7.80
|
7.79
|
7.80
|
143,500
|
|
8/7/2024
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.63
|
7.70
|
47,900
|
|
8/6/2024
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.30
|
7.60
|
7.53
|
7.60
|
103,400
|
|
8/5/2024
|
-0.40 / -5.06%
|
7.90
|
7.90
|
7.40
|
7.50
|
7.57
|
7.50
|
234,300
|
|
8/2/2024
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.86
|
7.90
|
138,900
|
|
8/1/2024
|
-0.20 / -2.47%
|
8.20
|
8.30
|
7.70
|
7.90
|
7.93
|
7.90
|
367,300
|
|
7/31/2024
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.06
|
8.10
|
203,100
|
|
7/30/2024
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.99
|
8.00
|
188,600
|
|
7/29/2024
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
8.00
|
8.02
|
8.00
|
144,800
|
|
7/26/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.03
|
8.00
|
56,300
|
|
7/25/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
8.00
|
221,400
|
|
7/24/2024
|
-0.10 / -1.23%
|
8.10
|
8.30
|
7.90
|
8.00
|
8.01
|
8.00
|
310,000
|
|
7/23/2024
|
-0.10 / -1.22%
|
8.30
|
8.40
|
8.10
|
8.10
|
8.15
|
8.10
|
164,900
|
|
7/22/2024
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.00
|
8.20
|
8.26
|
8.20
|
288,000
|
|
7/19/2024
|
-0.50 / -5.56%
|
8.90
|
8.90
|
8.30
|
8.50
|
8.60
|
8.50
|
614,700
|
|
7/18/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.70
|
9.00
|
8.82
|
9.00
|
311,700
|
|
7/17/2024
|
-0.20 / -2.17%
|
9.30
|
9.30
|
8.70
|
9.00
|
9.09
|
9.00
|
458,400
|
|
7/16/2024
|
-0.20 / -2.13%
|
9.40
|
9.70
|
9.20
|
9.20
|
9.47
|
9.20
|
699,500
|
|
7/15/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.38
|
9.40
|
161,300
|
|
7/12/2024
|
+0.40 / +4.44%
|
9.00
|
9.60
|
8.90
|
9.40
|
9.34
|
9.40
|
611,300
|
|
7/11/2024
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
9.00
|
121,700
|
|
7/10/2024
|
-0.20 / -2.17%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.08
|
9.00
|
175,400
|
|
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
|
|
|