|
|
Closing price on 8/18/2021
|
|
| Open |
15.70 |
| High |
16.10 |
| Low |
14.80 |
| Volume |
2,070,100 |
| Split-adjusted Price |
14.15 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
-0.40 / -2.53%
|
15.70
|
16.10
|
14.80
|
15.40
|
15.50
|
14.15
|
2,070,100
|
|
|
8/17/2021
|
-0.40 / -2.47%
|
17.00
|
17.00
|
15.50
|
15.80
|
16.11
|
14.52
|
2,205,600
|
|
|
8/16/2021
|
+1.40 / +9.46%
|
14.80
|
16.20
|
14.30
|
16.20
|
15.22
|
14.89
|
3,628,200
|
|
|
8/13/2021
|
-0.90 / -5.73%
|
15.80
|
15.80
|
14.20
|
14.80
|
14.40
|
13.60
|
4,599,400
|
|
|
8/12/2021
|
+1.40 / +9.79%
|
14.60
|
15.70
|
14.30
|
15.70
|
15.34
|
14.43
|
3,446,800
|
|
|
8/11/2021
|
+1.30 / +10.00%
|
13.40
|
14.30
|
13.40
|
14.30
|
13.93
|
13.14
|
3,455,700
|
|
|
8/10/2021
|
+1.10 / +9.24%
|
11.90
|
13.00
|
11.90
|
13.00
|
12.68
|
11.94
|
5,605,800
|
|
|
8/9/2021
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.40
|
11.90
|
11.75
|
10.93
|
1,336,600
|
|
|
8/6/2021
|
-0.20 / -1.69%
|
11.90
|
12.10
|
11.60
|
11.60
|
11.78
|
10.66
|
1,084,200
|
|
|
8/5/2021
|
+0.80 / +7.27%
|
11.00
|
11.80
|
10.90
|
11.80
|
11.46
|
10.84
|
3,343,600
|
|
|
8/4/2021
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.80
|
11.00
|
11.00
|
10.11
|
657,800
|
|
|
8/3/2021
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.90
|
11.10
|
11.06
|
10.20
|
668,100
|
|
|
8/2/2021
|
+0.30 / +2.78%
|
10.80
|
11.30
|
10.80
|
11.10
|
11.06
|
10.20
|
1,664,100
|
|
|
7/30/2021
|
+0.60 / +5.88%
|
10.20
|
10.80
|
10.00
|
10.80
|
10.51
|
9.92
|
2,351,900
|
|
|
7/29/2021
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.06
|
9.37
|
345,300
|
|
|
7/28/2021
|
+0.20 / +2.04%
|
9.70
|
10.30
|
9.60
|
10.00
|
10.01
|
9.19
|
728,200
|
|
|
7/27/2021
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.50
|
9.80
|
9.74
|
9.00
|
401,018
|
|
|
7/26/2021
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.53
|
8.82
|
214,800
|
|
|
7/23/2021
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.40
|
9.70
|
9.65
|
8.91
|
489,600
|
|
|
7/22/2021
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.59
|
9.00
|
500,900
|
|
|
7/21/2021
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.51
|
8.64
|
125,400
|
|
|
7/20/2021
|
+0.20 / +2.17%
|
9.10
|
9.50
|
9.10
|
9.40
|
9.32
|
8.64
|
441,300
|
|
|
7/19/2021
|
-0.70 / -7.07%
|
9.40
|
9.70
|
9.10
|
9.20
|
9.47
|
8.45
|
408,000
|
|
|
7/16/2021
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.78
|
9.10
|
130,000
|
|
|
7/15/2021
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.50
|
9.80
|
9.68
|
9.00
|
138,800
|
|
|
7/14/2021
|
+0.10 / +1.04%
|
9.90
|
10.20
|
9.30
|
9.70
|
9.70
|
8.91
|
405,000
|
|
|
7/13/2021
|
+0.50 / +5.49%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.38
|
8.82
|
235,200
|
|
|
7/12/2021
|
-0.90 / -9.00%
|
10.10
|
10.10
|
9.00
|
9.10
|
9.29
|
8.36
|
1,067,200
|
|
|
7/9/2021
|
-0.30 / -2.91%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.23
|
9.19
|
549,808
|
|
|
7/8/2021
|
-0.10 / -0.96%
|
10.40
|
10.60
|
10.20
|
10.30
|
10.41
|
9.46
|
337,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|