|
Closing price on 8/25/2022
|
|
| Open |
15.40 |
| High |
15.90 |
| Low |
15.30 |
| Volume |
325,700 |
| Split-adjusted Price |
14.98 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2022
|
+0.20 / +1.30%
|
15.40
|
15.90
|
15.30
|
15.60
|
15.53
|
14.98
|
325,700
|
|
|
8/24/2022
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.30
|
15.40
|
15.47
|
14.78
|
327,700
|
|
|
8/23/2022
|
+0.50 / +3.25%
|
15.40
|
15.90
|
15.20
|
15.90
|
15.51
|
14.78
|
650,800
|
|
|
8/22/2022
|
-0.50 / -3.14%
|
15.90
|
15.90
|
15.30
|
15.40
|
15.57
|
14.32
|
819,600
|
|
|
8/19/2022
|
-0.20 / -1.24%
|
16.10
|
16.20
|
15.80
|
15.90
|
16.00
|
14.78
|
645,300
|
|
|
8/18/2022
|
-0.30 / -1.83%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.21
|
14.97
|
425,500
|
|
|
8/17/2022
|
-0.30 / -1.80%
|
16.70
|
16.80
|
16.30
|
16.40
|
16.47
|
15.25
|
672,200
|
|
|
8/16/2022
|
+0.70 / +4.38%
|
16.10
|
17.00
|
16.10
|
16.70
|
16.69
|
15.53
|
1,783,700
|
|
|
8/15/2022
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.90
|
16.00
|
16.04
|
14.88
|
496,500
|
|
|
8/12/2022
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.70
|
16.00
|
15.82
|
14.88
|
550,500
|
|
|
8/11/2022
|
-0.20 / -1.24%
|
16.20
|
16.50
|
15.60
|
15.90
|
16.07
|
14.78
|
781,800
|
|
|
8/10/2022
|
+0.10 / +0.63%
|
16.00
|
16.40
|
15.90
|
16.10
|
16.21
|
14.97
|
737,900
|
|
|
8/9/2022
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.06
|
14.88
|
542,800
|
|
|
8/8/2022
|
+0.30 / +1.89%
|
15.90
|
16.40
|
15.90
|
16.20
|
16.11
|
15.06
|
617,400
|
|
|
8/5/2022
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.90
|
14.78
|
459,600
|
|
|
8/4/2022
|
-0.30 / -1.86%
|
16.10
|
16.50
|
15.80
|
15.80
|
16.11
|
14.69
|
926,300
|
|
|
8/3/2022
|
+0.30 / +1.90%
|
15.80
|
16.20
|
15.60
|
16.10
|
15.94
|
14.97
|
773,100
|
|
|
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
|
|
|