|
Closing price on 9/23/2020
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.10 |
| Volume |
550,400 |
| Split-adjusted Price |
6.62 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2020
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.11
|
6.62
|
550,400
|
|
|
9/22/2020
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.12
|
6.70
|
852,100
|
|
|
9/21/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.31
|
6.78
|
864,100
|
|
|
9/18/2020
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.21
|
6.78
|
805,800
|
|
|
9/17/2020
|
+0.40 / +5.19%
|
7.70
|
8.10
|
7.60
|
8.10
|
7.89
|
6.62
|
1,211,400
|
|
|
9/16/2020
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.72
|
6.29
|
139,000
|
|
|
9/15/2020
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.76
|
6.37
|
505,900
|
|
|
9/14/2020
|
+0.10 / +1.30%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.72
|
6.37
|
361,200
|
|
|
9/11/2020
|
+0.10 / +1.32%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.75
|
6.29
|
514,900
|
|
|
9/10/2020
|
+0.20 / +2.70%
|
7.60
|
7.80
|
7.50
|
7.60
|
7.66
|
6.21
|
449,500
|
|
|
9/9/2020
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.42
|
6.04
|
222,500
|
|
|
9/8/2020
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.36
|
6.13
|
140,600
|
|
|
9/7/2020
|
-0.10 / -1.35%
|
7.40
|
7.60
|
7.30
|
7.30
|
7.38
|
5.96
|
279,200
|
|
|
9/4/2020
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.41
|
6.04
|
252,400
|
|
|
9/3/2020
|
-0.20 / -2.60%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.58
|
6.13
|
271,400
|
|
|
9/1/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.63
|
6.29
|
169,100
|
|
|
8/31/2020
|
+0.10 / +1.32%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.66
|
6.29
|
603,000
|
|
|
8/28/2020
|
-0.30 / -3.80%
|
7.90
|
8.00
|
7.60
|
7.60
|
7.68
|
6.21
|
577,300
|
|
|
8/27/2020
|
+0.50 / +6.76%
|
7.40
|
8.00
|
7.30
|
7.90
|
7.72
|
6.45
|
1,142,000
|
|
|
8/26/2020
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.33
|
6.04
|
525,700
|
|
|
8/25/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.42
|
5.96
|
506,400
|
|
|
8/24/2020
|
0.00 / 0.00%
|
7.40
|
7.70
|
7.30
|
7.30
|
7.42
|
5.96
|
369,600
|
|
|
8/21/2020
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.29
|
5.96
|
470,700
|
|
|
8/20/2020
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.10
|
7.30
|
7.28
|
5.96
|
584,900
|
|
|
8/19/2020
|
-0.10 / -1.35%
|
7.60
|
7.80
|
7.20
|
7.30
|
7.41
|
5.96
|
553,500
|
|
|
8/18/2020
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.80
|
7.40
|
7.32
|
6.04
|
1,256,300
|
|
|
8/17/2020
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.67
|
5.55
|
393,400
|
|
|
8/14/2020
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.57
|
5.47
|
533,400
|
|
|
8/13/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.52
|
5.47
|
306,100
|
|
|
8/12/2020
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.69
|
5.47
|
33,200
|
|
|