|
|
Closing price on 9/24/2021
|
|
| Open |
19.50 |
| High |
19.60 |
| Low |
18.50 |
| Volume |
1,741,000 |
| Split-adjusted Price |
17.00 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2021
|
-0.90 / -4.64%
|
19.50
|
19.60
|
18.50
|
18.50
|
18.90
|
17.00
|
1,741,000
|
|
|
9/23/2021
|
-0.50 / -2.51%
|
19.90
|
20.50
|
19.40
|
19.40
|
19.86
|
17.83
|
1,957,400
|
|
|
9/22/2021
|
-0.10 / -0.50%
|
20.50
|
20.50
|
19.70
|
19.90
|
20.01
|
18.28
|
1,447,100
|
|
|
9/21/2021
|
+0.40 / +2.04%
|
19.40
|
20.40
|
18.10
|
20.00
|
19.23
|
18.38
|
2,281,100
|
|
|
9/20/2021
|
-0.70 / -3.45%
|
20.30
|
20.60
|
19.00
|
19.60
|
19.95
|
18.01
|
2,556,844
|
|
|
9/17/2021
|
+0.40 / +2.01%
|
19.90
|
20.70
|
19.50
|
20.30
|
20.11
|
18.65
|
2,342,100
|
|
|
9/16/2021
|
+0.20 / +1.02%
|
20.00
|
20.60
|
19.60
|
19.90
|
20.05
|
18.28
|
1,733,700
|
|
|
9/15/2021
|
+1.30 / +7.07%
|
18.40
|
19.90
|
18.00
|
19.70
|
19.45
|
18.10
|
2,677,200
|
|
|
9/14/2021
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.00
|
18.40
|
18.30
|
16.91
|
1,699,000
|
|
|
9/13/2021
|
-0.30 / -1.59%
|
19.20
|
19.20
|
18.20
|
18.60
|
18.58
|
17.09
|
1,300,800
|
|
|
9/10/2021
|
-0.70 / -3.57%
|
19.60
|
19.70
|
18.80
|
18.90
|
19.10
|
17.37
|
1,634,300
|
|
|
9/9/2021
|
+1.20 / +6.52%
|
18.40
|
19.70
|
18.40
|
19.60
|
19.13
|
18.01
|
2,421,100
|
|
|
9/8/2021
|
+0.30 / +1.66%
|
18.10
|
18.70
|
17.90
|
18.40
|
18.31
|
16.91
|
1,324,800
|
|
|
9/7/2021
|
+0.30 / +1.69%
|
17.90
|
18.90
|
17.40
|
18.10
|
18.04
|
16.63
|
3,158,400
|
|
|
9/6/2021
|
-0.90 / -4.81%
|
18.70
|
18.90
|
17.80
|
17.80
|
18.36
|
16.36
|
3,611,500
|
|
|
9/1/2021
|
+0.50 / +2.75%
|
18.10
|
19.00
|
17.80
|
18.70
|
18.39
|
17.18
|
2,775,381
|
|
|
8/31/2021
|
+0.10 / +0.55%
|
18.10
|
18.90
|
17.60
|
18.20
|
18.14
|
16.72
|
2,281,400
|
|
|
8/30/2021
|
+0.50 / +2.84%
|
18.00
|
19.20
|
18.00
|
18.10
|
18.50
|
16.63
|
2,300,692
|
|
|
8/27/2021
|
+1.60 / +10.00%
|
15.90
|
17.60
|
15.80
|
17.60
|
16.84
|
16.17
|
4,709,000
|
|
|
8/26/2021
|
+1.00 / +6.67%
|
15.30
|
16.20
|
14.90
|
16.00
|
15.67
|
14.70
|
3,233,800
|
|
|
8/25/2021
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.30
|
15.00
|
14.69
|
13.78
|
667,300
|
|
|
8/24/2021
|
-0.70 / -4.61%
|
15.20
|
15.80
|
14.00
|
14.50
|
14.93
|
13.32
|
2,207,700
|
|
|
8/23/2021
|
+0.20 / +1.33%
|
15.00
|
15.80
|
14.90
|
15.20
|
15.33
|
13.97
|
2,117,500
|
|
|
8/20/2021
|
-0.80 / -5.06%
|
15.80
|
16.10
|
14.70
|
15.00
|
15.47
|
13.78
|
2,582,200
|
|
|
8/19/2021
|
+0.40 / +2.60%
|
15.40
|
16.50
|
15.00
|
15.80
|
15.64
|
14.52
|
2,370,376
|
|
|
8/18/2021
|
-0.40 / -2.53%
|
15.70
|
16.10
|
14.80
|
15.40
|
15.50
|
14.15
|
2,070,100
|
|
|
8/17/2021
|
-0.40 / -2.47%
|
17.00
|
17.00
|
15.50
|
15.80
|
16.11
|
14.52
|
2,205,600
|
|
|
8/16/2021
|
+1.40 / +9.46%
|
14.80
|
16.20
|
14.30
|
16.20
|
15.22
|
14.89
|
3,628,200
|
|
|
8/13/2021
|
-0.90 / -5.73%
|
15.80
|
15.80
|
14.20
|
14.80
|
14.40
|
13.60
|
4,599,400
|
|
|
8/12/2021
|
+1.40 / +9.79%
|
14.60
|
15.70
|
14.30
|
15.70
|
15.34
|
14.43
|
3,446,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|