|
Closing price on 8/9/2017
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
142,683 |
| Split-adjusted Price |
7.44 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2017
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.63
|
10.73
|
183,324
|
|
|
7/17/2017
|
-0.40 / -2.67%
|
14.90
|
15.00
|
14.60
|
14.60
|
14.75
|
10.66
|
258,118
|
|
|
7/14/2017
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.89
|
10.95
|
124,337
|
|
|
7/13/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.92
|
10.95
|
218,289
|
|
|
7/12/2017
|
-0.10 / -0.66%
|
14.90
|
15.30
|
14.90
|
15.00
|
15.05
|
10.95
|
338,095
|
|
|
7/11/2017
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.10
|
14.95
|
11.02
|
271,770
|
|
|
7/10/2017
|
-0.30 / -1.95%
|
15.20
|
15.50
|
15.00
|
15.10
|
15.14
|
11.02
|
198,283
|
|
|
7/7/2017
|
-0.30 / -1.91%
|
15.70
|
15.90
|
15.40
|
15.40
|
15.59
|
11.24
|
345,417
|
|
|
7/6/2017
|
+0.50 / +3.29%
|
15.20
|
16.00
|
15.20
|
15.70
|
15.65
|
11.46
|
1,063,036
|
|
|
7/5/2017
|
-0.10 / -0.65%
|
15.30
|
15.50
|
15.10
|
15.20
|
15.31
|
11.09
|
236,650
|
|
|
7/4/2017
|
+0.20 / +1.32%
|
15.20
|
15.50
|
15.00
|
15.30
|
15.23
|
11.17
|
324,905
|
|
|
7/3/2017
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.10
|
14.96
|
11.02
|
330,767
|
|
|
6/30/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.04
|
11.02
|
233,972
|
|
|
6/29/2017
|
-0.20 / -1.31%
|
15.30
|
15.40
|
15.10
|
15.10
|
15.25
|
11.02
|
254,213
|
|
|