|
|
Closing price on 8/23/2023
|
|
| Open |
12.30 |
| High |
12.70 |
| Low |
11.80 |
| Volume |
627,600 |
| Split-adjusted Price |
11.62 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2023
|
-0.20 / -1.63%
|
12.30
|
12.70
|
11.80
|
12.10
|
12.17
|
11.62
|
627,600
|
|
|
8/22/2023
|
0.00 / 0.00%
|
12.30
|
12.60
|
11.60
|
12.30
|
12.12
|
11.81
|
476,500
|
|
|
8/21/2023
|
-0.30 / -2.38%
|
12.50
|
12.60
|
11.90
|
12.30
|
12.25
|
11.81
|
561,600
|
|
|
8/18/2023
|
-1.30 / -9.35%
|
13.80
|
13.90
|
12.60
|
12.60
|
13.17
|
12.10
|
1,625,100
|
|
|
8/17/2023
|
-0.20 / -1.42%
|
14.10
|
14.20
|
13.90
|
13.90
|
14.02
|
13.34
|
935,700
|
|
|
8/16/2023
|
0.00 / 0.00%
|
14.10
|
14.40
|
13.90
|
14.10
|
14.16
|
13.54
|
464,700
|
|
|
8/15/2023
|
-0.10 / -0.70%
|
14.20
|
14.50
|
14.10
|
14.10
|
14.31
|
13.54
|
693,800
|
|
|
8/14/2023
|
+0.30 / +2.16%
|
13.90
|
14.30
|
13.90
|
14.20
|
14.19
|
13.63
|
699,600
|
|
|
8/11/2023
|
-0.20 / -1.42%
|
14.00
|
14.20
|
13.00
|
13.90
|
13.82
|
13.34
|
1,039,000
|
|
|
8/10/2023
|
-0.40 / -2.76%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.26
|
13.54
|
1,095,100
|
|
|
8/9/2023
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.30
|
14.50
|
14.48
|
13.92
|
751,800
|
|
|
8/8/2023
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.50
|
14.60
|
14.62
|
14.02
|
931,800
|
|
|
8/7/2023
|
+0.30 / +2.10%
|
14.30
|
15.00
|
14.30
|
14.60
|
14.62
|
14.02
|
1,338,500
|
|
|
8/4/2023
|
+0.20 / +1.42%
|
14.10
|
14.40
|
14.10
|
14.30
|
14.26
|
13.73
|
1,089,100
|
|
|
8/3/2023
|
-0.40 / -2.76%
|
14.50
|
14.90
|
14.10
|
14.10
|
14.43
|
13.54
|
1,528,200
|
|
|
8/2/2023
|
-0.10 / -0.68%
|
14.70
|
15.00
|
14.50
|
14.50
|
14.65
|
13.92
|
951,200
|
|
|
8/1/2023
|
+0.30 / +2.10%
|
14.40
|
15.10
|
14.30
|
14.60
|
14.82
|
14.02
|
3,659,300
|
|
|
7/31/2023
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.20
|
14.30
|
14.31
|
13.73
|
1,162,500
|
|
|
7/28/2023
|
+0.30 / +2.14%
|
14.00
|
14.30
|
13.90
|
14.30
|
14.15
|
13.73
|
876,400
|
|
|
7/27/2023
|
-0.20 / -1.41%
|
14.30
|
14.40
|
13.90
|
14.00
|
14.06
|
13.44
|
1,122,900
|
|
|
7/26/2023
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.13
|
13.63
|
848,000
|
|
|
7/25/2023
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.20
|
14.30
|
14.31
|
13.73
|
834,200
|
|
|
7/24/2023
|
+0.40 / +2.86%
|
14.10
|
14.50
|
13.90
|
14.40
|
14.27
|
13.82
|
1,723,100
|
|
|
7/21/2023
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.90
|
14.00
|
14.03
|
13.44
|
848,500
|
|
|
7/20/2023
|
+0.30 / +2.17%
|
13.80
|
14.20
|
13.60
|
14.10
|
13.93
|
13.54
|
918,500
|
|
|
7/19/2023
|
-0.40 / -2.82%
|
14.30
|
14.30
|
13.80
|
13.80
|
13.94
|
13.25
|
1,943,800
|
|
|
7/18/2023
|
-0.30 / -2.07%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.32
|
13.63
|
997,500
|
|
|
7/17/2023
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.44
|
13.92
|
809,100
|
|
|
7/14/2023
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.20
|
14.50
|
14.49
|
13.92
|
1,233,800
|
|
|
7/13/2023
|
+0.20 / +1.39%
|
14.50
|
14.80
|
14.40
|
14.60
|
14.56
|
14.02
|
885,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|