|
Closing price on 8/22/2025
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.20 |
| Volume |
510,800 |
| Split-adjusted Price |
8.40 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-0.20 / -2.33%
|
8.80
|
8.80
|
8.20
|
8.40
|
8.42
|
8.40
|
510,800
|
|
|
8/21/2025
|
-0.60 / -6.52%
|
9.20
|
9.30
|
8.60
|
8.60
|
8.84
|
8.60
|
645,900
|
|
|
8/20/2025
|
-0.30 / -3.16%
|
9.50
|
9.70
|
9.10
|
9.20
|
9.25
|
9.20
|
399,700
|
|
|
8/19/2025
|
+0.20 / +2.15%
|
9.30
|
9.80
|
9.30
|
9.50
|
9.61
|
9.50
|
1,061,600
|
|
|
8/18/2025
|
+0.30 / +3.33%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.22
|
9.30
|
185,700
|
|
|
8/15/2025
|
-0.20 / -2.17%
|
9.30
|
9.40
|
9.00
|
9.00
|
9.14
|
9.00
|
331,400
|
|
|
8/14/2025
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.10
|
9.20
|
9.26
|
9.20
|
351,400
|
|
|
8/13/2025
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.10
|
9.40
|
9.27
|
9.40
|
388,800
|
|
|
8/12/2025
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.33
|
9.40
|
334,800
|
|
|
8/11/2025
|
+0.10 / +1.08%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.46
|
9.40
|
394,700
|
|
|
8/8/2025
|
-0.20 / -2.11%
|
9.50
|
9.90
|
9.30
|
9.30
|
9.56
|
9.30
|
1,196,700
|
|
|
8/7/2025
|
+0.30 / +3.26%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.32
|
9.50
|
347,200
|
|
|
8/6/2025
|
+0.50 / +5.75%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.01
|
9.20
|
969,700
|
|
|
8/5/2025
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.40
|
8.70
|
8.67
|
8.70
|
323,200
|
|
|
8/4/2025
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.70
|
8.80
|
166,700
|
|
|
8/1/2025
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.68
|
8.70
|
119,200
|
|
|
7/31/2025
|
+0.60 / +7.23%
|
8.50
|
9.10
|
8.50
|
8.90
|
8.80
|
8.90
|
690,000
|
|
|
7/30/2025
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.10
|
8.30
|
8.23
|
8.30
|
282,600
|
|
|
7/29/2025
|
-0.40 / -4.55%
|
8.90
|
9.10
|
8.40
|
8.40
|
8.68
|
8.40
|
319,200
|
|
|
7/28/2025
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.81
|
8.80
|
215,700
|
|
|
7/25/2025
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.83
|
8.80
|
264,000
|
|
|
7/24/2025
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.79
|
8.90
|
208,200
|
|
|
7/23/2025
|
+0.10 / +1.15%
|
8.70
|
9.10
|
8.50
|
8.80
|
8.84
|
8.80
|
396,400
|
|
|
7/22/2025
|
+0.30 / +3.57%
|
8.40
|
8.80
|
8.40
|
8.70
|
8.64
|
8.70
|
405,400
|
|
|
7/21/2025
|
+0.40 / +5.00%
|
8.00
|
8.70
|
8.00
|
8.40
|
8.43
|
8.40
|
559,200
|
|
|
7/18/2025
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
7.96
|
8.00
|
262,600
|
|
|
7/17/2025
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.14
|
8.10
|
304,800
|
|
|
7/16/2025
|
+0.20 / +2.53%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.04
|
8.10
|
212,400
|
|
|
7/15/2025
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.96
|
7.90
|
148,100
|
|
|
7/14/2025
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.86
|
7.90
|
156,100
|
|
|