|
Closing price on 8/22/2018
|
|
| Open |
6.30 |
| High |
6.60 |
| Low |
6.30 |
| Volume |
66,200 |
| Split-adjusted Price |
5.39 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2018
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.51
|
5.39
|
66,200
|
|
|
8/21/2018
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.38
|
5.15
|
23,300
|
|
|
8/20/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.15
|
30,300
|
|
|
8/17/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.15
|
20,600
|
|
|
8/16/2018
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.29
|
5.15
|
149,800
|
|
|
8/15/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.30
|
5.23
|
57,200
|
|
|
8/14/2018
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.34
|
5.23
|
22,400
|
|
|
8/13/2018
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
5.15
|
27,200
|
|
|
8/10/2018
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.31
|
5.23
|
2,600
|
|
|
8/9/2018
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.33
|
5.23
|
15,000
|
|
|
8/8/2018
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.35
|
5.23
|
32,800
|
|
|
8/7/2018
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.40
|
5.15
|
82,900
|
|
|
8/6/2018
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.37
|
5.23
|
64,700
|
|
|
8/3/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.15
|
90,600
|
|
|
8/2/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.27
|
5.15
|
25,028
|
|
|
8/1/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.15
|
200
|
|
|
7/31/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.28
|
5.15
|
45,500
|
|
|
7/30/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
5.15
|
49,000
|
|
|
7/27/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.15
|
42,900
|
|
|
7/26/2018
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.31
|
5.15
|
10,000
|
|
|
7/25/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.38
|
5.23
|
13,400
|
|
|
7/24/2018
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.23
|
8,100
|
|
|
7/23/2018
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.52
|
5.31
|
11,200
|
|
|
7/20/2018
|
+0.20 / +3.13%
|
6.40
|
6.90
|
6.40
|
6.60
|
6.63
|
5.39
|
69,705
|
|
|
7/19/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.39
|
5.23
|
27,900
|
|
|
7/18/2018
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.31
|
5.23
|
11,700
|
|
|
7/17/2018
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.33
|
5.23
|
1,900
|
|
|
7/16/2018
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.20
|
5.23
|
22,300
|
|
|
7/13/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
5.06
|
52,600
|
|
|
7/12/2018
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.26
|
5.06
|
47,900
|
|
|