|
Closing price on 9/11/2023
|
|
| Open |
12.80 |
| High |
13.20 |
| Low |
12.70 |
| Volume |
737,800 |
| Split-adjusted Price |
12.70 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2023
|
-0.10 / -0.78%
|
12.80
|
13.20
|
12.70
|
12.70
|
12.87
|
12.70
|
737,800
|
|
|
9/8/2023
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.70
|
12.80
|
12.77
|
12.80
|
573,800
|
|
|
9/7/2023
|
+0.20 / +1.60%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.81
|
12.70
|
763,600
|
|
|
9/6/2023
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.40
|
12.50
|
508,000
|
|
|
9/5/2023
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.30
|
12.40
|
12.38
|
12.40
|
468,000
|
|
|
8/31/2023
|
+0.40 / +3.36%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.22
|
12.30
|
421,000
|
|
|
8/30/2023
|
-0.10 / -0.83%
|
12.40
|
12.40
|
11.90
|
11.90
|
12.02
|
11.90
|
432,800
|
|
|
8/29/2023
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.46
|
12.00
|
477,500
|
|
|
8/28/2023
|
0.00 / 0.00%
|
11.30
|
12.90
|
11.20
|
12.40
|
12.29
|
11.90
|
326,700
|
|
|
8/25/2023
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.30
|
12.40
|
12.46
|
11.90
|
542,800
|
|
|
8/24/2023
|
+0.20 / +1.65%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.11
|
11.81
|
621,200
|
|
|
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
|
|
|