|
Closing price on 8/2/2022
|
|
| Open |
15.80 |
| High |
16.20 |
| Low |
15.60 |
| Volume |
860,800 |
| Split-adjusted Price |
14.69 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2022
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.60
|
15.80
|
15.92
|
14.69
|
860,800
|
|
|
8/1/2022
|
+0.50 / +3.27%
|
15.10
|
15.90
|
15.00
|
15.80
|
15.59
|
14.69
|
1,128,900
|
|
|
7/29/2022
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.10
|
15.30
|
15.28
|
14.23
|
660,600
|
|
|
7/28/2022
|
+0.20 / +1.32%
|
15.30
|
15.90
|
15.30
|
15.40
|
15.61
|
14.32
|
1,040,000
|
|
|
7/27/2022
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.60
|
15.20
|
14.86
|
14.13
|
357,200
|
|
|
7/26/2022
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.10
|
13.95
|
559,400
|
|
|
7/25/2022
|
-0.40 / -2.60%
|
15.20
|
15.40
|
15.00
|
15.00
|
15.17
|
13.95
|
513,000
|
|
|
7/22/2022
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.48
|
14.32
|
478,600
|
|
|
7/21/2022
|
+0.80 / +5.41%
|
14.70
|
15.60
|
14.70
|
15.60
|
15.44
|
14.51
|
1,452,200
|
|
|
7/20/2022
|
+0.30 / +2.07%
|
14.50
|
15.00
|
14.40
|
14.80
|
14.85
|
13.76
|
531,100
|
|
|
7/19/2022
|
-0.20 / -1.36%
|
14.70
|
14.90
|
14.50
|
14.50
|
14.62
|
13.48
|
285,700
|
|
|
7/18/2022
|
+0.20 / +1.38%
|
14.50
|
15.40
|
14.50
|
14.70
|
14.90
|
13.67
|
594,100
|
|
|
7/15/2022
|
-0.10 / -0.68%
|
14.60
|
15.00
|
14.50
|
14.50
|
14.73
|
13.48
|
648,700
|
|
|
7/14/2022
|
-0.10 / -0.68%
|
14.50
|
14.90
|
14.40
|
14.60
|
14.64
|
13.58
|
406,200
|
|
|
7/13/2022
|
+0.20 / +1.38%
|
14.50
|
14.90
|
14.50
|
14.70
|
14.64
|
13.67
|
493,100
|
|
|
7/12/2022
|
+0.30 / +2.11%
|
14.00
|
14.70
|
14.00
|
14.50
|
14.43
|
13.48
|
502,200
|
|
|
7/11/2022
|
+0.70 / +5.19%
|
13.50
|
14.40
|
13.40
|
14.20
|
14.02
|
13.20
|
563,400
|
|
|
7/8/2022
|
+0.40 / +3.05%
|
13.40
|
13.80
|
13.30
|
13.50
|
13.51
|
12.55
|
233,000
|
|
|
7/7/2022
|
0.00 / 0.00%
|
13.10
|
13.50
|
12.90
|
13.10
|
13.16
|
12.18
|
226,600
|
|
|
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
|
|
|