|
Closing price on 8/4/2015
|
|
| Open |
14.70 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
68,900 |
| Split-adjusted Price |
9.42 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2015
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.60
|
14.80
|
14.77
|
9.42
|
68,900
|
|
|
8/3/2015
|
-0.60 / -3.92%
|
15.00
|
15.30
|
14.60
|
14.70
|
14.89
|
9.36
|
212,100
|
|
|
7/31/2015
|
-0.60 / -3.77%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.49
|
9.74
|
74,600
|
|
|
7/30/2015
|
+0.40 / +2.58%
|
15.60
|
15.90
|
15.40
|
15.90
|
15.66
|
10.12
|
120,210
|
|
|
7/29/2015
|
-0.40 / -2.52%
|
15.90
|
16.40
|
15.50
|
15.50
|
15.98
|
9.87
|
146,650
|
|
|
7/28/2015
|
+1.40 / +9.66%
|
14.50
|
15.90
|
14.50
|
15.90
|
14.50
|
10.12
|
670,340
|
|
|
7/27/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.49
|
9.23
|
121,400
|
|
|
7/24/2015
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.64
|
9.23
|
64,690
|
|
|
7/23/2015
|
-0.20 / -1.34%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.89
|
9.36
|
74,244
|
|
|
7/22/2015
|
+0.70 / +4.93%
|
14.30
|
14.90
|
14.30
|
14.90
|
14.87
|
9.49
|
152,135
|
|
|
7/21/2015
|
-0.40 / -2.74%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.38
|
9.04
|
112,015
|
|
|
7/20/2015
|
-0.20 / -1.35%
|
14.70
|
14.70
|
14.40
|
14.60
|
14.49
|
9.29
|
35,700
|
|
|
7/17/2015
|
-0.60 / -3.90%
|
15.40
|
15.40
|
14.60
|
14.80
|
14.97
|
9.42
|
106,500
|
|
|
7/16/2015
|
+1.00 / +6.94%
|
14.50
|
15.40
|
14.50
|
15.40
|
14.85
|
9.80
|
321,610
|
|
|
7/15/2015
|
+0.30 / +2.13%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.40
|
9.17
|
100,271
|
|
|
7/14/2015
|
-0.50 / -3.42%
|
14.50
|
14.60
|
14.10
|
14.10
|
14.40
|
8.98
|
200,810
|
|
|
7/13/2015
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.53
|
9.29
|
71,709
|
|
|
7/10/2015
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.55
|
9.29
|
151,225
|
|
|
7/9/2015
|
-0.30 / -2.01%
|
14.60
|
14.80
|
14.60
|
14.60
|
14.73
|
9.29
|
51,300
|
|
|
7/8/2015
|
+0.30 / +2.05%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.87
|
9.49
|
137,800
|
|
|
7/7/2015
|
-0.20 / -1.35%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.72
|
9.29
|
270,420
|
|
|
7/6/2015
|
-0.40 / -2.63%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.86
|
9.42
|
219,700
|
|
|
7/3/2015
|
-0.20 / -1.30%
|
15.50
|
15.80
|
15.20
|
15.20
|
15.34
|
9.68
|
165,630
|
|
|
7/2/2015
|
+0.50 / +3.36%
|
14.90
|
15.40
|
14.90
|
15.40
|
15.23
|
9.80
|
148,681
|
|
|
7/1/2015
|
-0.10 / -0.67%
|
15.20
|
15.40
|
14.90
|
14.90
|
15.17
|
9.49
|
183,100
|
|
|
6/30/2015
|
+0.40 / +2.74%
|
14.60
|
15.50
|
14.60
|
15.00
|
15.12
|
9.55
|
220,600
|
|
|
6/29/2015
|
+0.60 / +4.29%
|
14.00
|
14.80
|
14.00
|
14.60
|
14.57
|
9.29
|
127,135
|
|
|
6/26/2015
|
-0.70 / -4.76%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.70
|
8.91
|
337,800
|
|
|
6/25/2015
|
-1.00 / -6.37%
|
15.50
|
15.70
|
14.70
|
14.70
|
15.18
|
9.36
|
277,201
|
|
|
6/24/2015
|
-0.30 / -1.88%
|
16.10
|
16.10
|
15.50
|
15.70
|
15.72
|
9.99
|
266,400
|
|
|