|
Closing price on 9/14/2017
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.50 |
| Volume |
78,700 |
| Split-adjusted Price |
6.28 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2017
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.53
|
6.28
|
78,700
|
|
|
9/13/2017
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
6.20
|
131,100
|
|
|
9/12/2017
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.57
|
6.28
|
37,198
|
|
|
9/11/2017
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.57
|
6.20
|
72,905
|
|
|
9/8/2017
|
+0.10 / +1.18%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.69
|
6.28
|
146,860
|
|
|
9/7/2017
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.58
|
6.20
|
195,534
|
|
|
9/6/2017
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.78
|
6.35
|
76,780
|
|
|
9/5/2017
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.50
|
8.90
|
8.79
|
6.50
|
96,005
|
|
|
9/1/2017
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.61
|
6.35
|
72,500
|
|
|
8/31/2017
|
-0.20 / -2.27%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.63
|
6.28
|
243,800
|
|
|
8/30/2017
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.71
|
6.42
|
115,513
|
|
|
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
|
|
|