|
Closing price on 8/29/2017
|
|
| Open |
8.60 |
| High |
9.10 |
| Low |
8.50 |
| Volume |
225,939 |
| Split-adjusted Price |
6.64 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2017
|
+0.50 / +5.81%
|
8.60
|
9.10
|
8.50
|
9.10
|
8.85
|
6.64
|
225,939
|
|
|
8/28/2017
|
-0.80 / -8.51%
|
9.30
|
9.30
|
8.50
|
8.60
|
8.80
|
6.28
|
603,330
|
|
|
8/25/2017
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.54
|
6.86
|
209,953
|
|
|
8/24/2017
|
-0.30 / -3.00%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.77
|
7.08
|
256,810
|
|
|
8/23/2017
|
+0.10 / +1.01%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.90
|
7.30
|
81,605
|
|
|
8/22/2017
|
-0.20 / -1.98%
|
10.00
|
10.20
|
9.80
|
9.90
|
9.97
|
7.23
|
253,017
|
|
|
8/21/2017
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.08
|
7.37
|
28,380
|
|
|
8/18/2017
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.03
|
7.37
|
49,110
|
|
|
8/17/2017
|
-0.10 / -0.98%
|
10.20
|
10.50
|
9.80
|
10.10
|
10.09
|
7.37
|
457,388
|
|
|
8/16/2017
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.15
|
7.44
|
114,850
|
|
|
8/15/2017
|
+0.10 / +0.99%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.17
|
7.44
|
132,440
|
|
|
8/14/2017
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.07
|
7.37
|
156,246
|
|
|
8/11/2017
|
-0.10 / -0.99%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.05
|
7.30
|
239,800
|
|
|
8/10/2017
|
-0.10 / -0.98%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.16
|
7.37
|
200,151
|
|
|
8/9/2017
|
-0.10 / -0.97%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.31
|
7.44
|
142,683
|
|
|
8/8/2017
|
-0.40 / -3.74%
|
10.60
|
10.80
|
9.70
|
10.30
|
10.50
|
7.52
|
282,900
|
|
|
8/7/2017
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.63
|
7.81
|
177,990
|
|
|
8/4/2017
|
-0.10 / -0.92%
|
11.20
|
11.50
|
10.70
|
10.80
|
10.80
|
7.88
|
137,686
|
|
|
8/3/2017
|
+0.60 / +5.83%
|
10.30
|
11.00
|
10.30
|
10.90
|
10.83
|
7.96
|
266,355
|
|
|
8/2/2017
|
-0.30 / -2.83%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.36
|
7.52
|
212,120
|
|
|
8/1/2017
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.56
|
7.74
|
435,880
|
|
|
7/31/2017
|
-0.70 / -6.14%
|
11.30
|
11.30
|
10.60
|
10.70
|
10.88
|
7.81
|
522,828
|
|
|
7/28/2017
|
+0.50 / +4.59%
|
10.90
|
11.50
|
10.90
|
11.40
|
11.27
|
8.32
|
331,187
|
|
|
7/27/2017
|
-0.50 / -4.39%
|
10.40
|
11.30
|
10.30
|
10.90
|
10.81
|
7.96
|
1,410,442
|
|
|
7/26/2017
|
-1.20 / -9.52%
|
11.40
|
12.00
|
11.40
|
11.40
|
11.40
|
8.32
|
391,242
|
|
|
7/25/2017
|
-1.30 / -9.35%
|
13.90
|
13.90
|
12.60
|
12.60
|
12.73
|
9.20
|
597,076
|
|
|
7/24/2017
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.80
|
13.90
|
14.02
|
10.14
|
142,850
|
|
|
7/21/2017
|
-0.10 / -0.70%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.29
|
10.36
|
261,700
|
|
|
7/20/2017
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.45
|
10.44
|
310,290
|
|
|
7/19/2017
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.60
|
14.60
|
14.68
|
10.66
|
108,300
|
|
|