|
Closing price on 8/22/2019
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.80 |
| Volume |
331,700 |
| Split-adjusted Price |
6.45 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.97
|
6.45
|
331,700
|
|
|
8/21/2019
|
+0.20 / +2.60%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.80
|
6.45
|
237,500
|
|
|
8/20/2019
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.61
|
6.29
|
91,300
|
|
|
8/19/2019
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.61
|
6.21
|
223,100
|
|
|
8/16/2019
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.62
|
6.21
|
167,100
|
|
|
8/15/2019
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.61
|
6.29
|
140,900
|
|
|
8/14/2019
|
+0.10 / +1.30%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.74
|
6.37
|
92,000
|
|
|
8/13/2019
|
-0.20 / -2.53%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
6.29
|
151,300
|
|
|
8/12/2019
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.85
|
6.45
|
83,000
|
|
|
8/9/2019
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.83
|
6.53
|
165,500
|
|
|
8/8/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.75
|
6.29
|
215,300
|
|
|
8/7/2019
|
-0.10 / -1.28%
|
7.90
|
8.00
|
7.60
|
7.70
|
7.76
|
6.29
|
123,700
|
|
|
8/6/2019
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.79
|
6.37
|
230,100
|
|
|
8/5/2019
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.93
|
6.45
|
140,300
|
|
|
8/2/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.10
|
7.96
|
6.62
|
206,200
|
|
|
8/1/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.04
|
6.62
|
238,600
|
|
|
7/31/2019
|
-0.20 / -2.41%
|
8.20
|
8.40
|
8.10
|
8.10
|
8.16
|
6.62
|
201,100
|
|
|
7/30/2019
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.33
|
6.78
|
169,530
|
|
|
7/29/2019
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.54
|
6.94
|
123,400
|
|
|
7/26/2019
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.61
|
7.11
|
65,800
|
|
|
7/25/2019
|
-0.10 / -1.15%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.60
|
7.02
|
194,300
|
|
|
7/24/2019
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.68
|
7.11
|
580,500
|
|
|
7/23/2019
|
+0.10 / +1.19%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.53
|
6.94
|
136,400
|
|
|
7/22/2019
|
-0.40 / -4.55%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.53
|
6.86
|
444,500
|
|
|
7/19/2019
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.78
|
7.19
|
242,700
|
|
|
7/18/2019
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.90
|
7.27
|
156,800
|
|
|
7/17/2019
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.00
|
7.35
|
504,300
|
|
|
7/16/2019
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.70
|
8.90
|
8.85
|
7.27
|
473,400
|
|
|
7/15/2019
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.73
|
7.11
|
251,100
|
|
|
7/12/2019
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.71
|
7.11
|
164,600
|
|
|