|
Closing price on 9/3/2015
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
11.80 |
| Volume |
122,300 |
| Split-adjusted Price |
7.51 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2015
|
-0.50 / -4.07%
|
12.30
|
12.30
|
11.80
|
11.80
|
12.05
|
7.51
|
122,300
|
|
|
9/1/2015
|
-0.10 / -0.81%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.40
|
7.83
|
75,500
|
|
|
8/31/2015
|
-0.50 / -3.88%
|
12.70
|
12.90
|
12.40
|
12.40
|
12.66
|
7.89
|
103,847
|
|
|
8/28/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.84
|
8.21
|
202,000
|
|
|
8/27/2015
|
0.00 / 0.00%
|
13.10
|
13.40
|
12.80
|
12.90
|
12.93
|
8.21
|
53,465
|
|
|
8/26/2015
|
+0.70 / +5.74%
|
12.30
|
12.90
|
12.10
|
12.90
|
12.47
|
8.21
|
109,775
|
|
|
8/25/2015
|
+0.20 / +1.67%
|
11.30
|
12.20
|
11.30
|
12.20
|
11.91
|
7.77
|
188,000
|
|
|
8/24/2015
|
-1.10 / -8.40%
|
13.10
|
13.10
|
11.80
|
12.00
|
11.90
|
7.64
|
402,035
|
|
|
8/21/2015
|
-0.60 / -4.38%
|
13.40
|
13.40
|
12.60
|
13.10
|
13.10
|
8.34
|
190,200
|
|
|
8/20/2015
|
-0.30 / -2.14%
|
13.90
|
14.00
|
13.70
|
13.70
|
13.87
|
8.72
|
185,480
|
|
|
8/19/2015
|
-0.70 / -4.76%
|
14.80
|
14.80
|
13.80
|
14.00
|
14.08
|
8.91
|
803,700
|
|
|
8/18/2015
|
+0.10 / +0.68%
|
14.60
|
14.90
|
14.60
|
14.70
|
14.67
|
9.36
|
117,300
|
|
|
8/17/2015
|
-0.10 / -0.68%
|
15.00
|
15.20
|
14.60
|
14.60
|
14.80
|
9.29
|
132,470
|
|
|
8/14/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.00
|
14.70
|
14.46
|
9.36
|
73,515
|
|
|
8/13/2015
|
-0.20 / -1.34%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.75
|
9.36
|
94,020
|
|
|
8/12/2015
|
-0.10 / -0.67%
|
15.00
|
15.30
|
14.80
|
14.90
|
14.97
|
9.49
|
215,900
|
|
|
8/11/2015
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.00
|
9.55
|
79,550
|
|
|
8/10/2015
|
-0.10 / -0.66%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.10
|
9.55
|
59,300
|
|
|
8/7/2015
|
-0.10 / -0.66%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.29
|
9.61
|
25,900
|
|
|
8/6/2015
|
-0.40 / -2.56%
|
15.60
|
15.60
|
15.00
|
15.20
|
15.11
|
9.68
|
37,715
|
|
|
8/5/2015
|
+0.80 / +5.41%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.38
|
9.93
|
192,955
|
|
|
8/4/2015
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.60
|
14.80
|
14.77
|
9.42
|
68,900
|
|
|
8/3/2015
|
-0.60 / -3.92%
|
15.00
|
15.30
|
14.60
|
14.70
|
14.89
|
9.36
|
212,100
|
|
|
7/31/2015
|
-0.60 / -3.77%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.49
|
9.74
|
74,600
|
|
|
7/30/2015
|
+0.40 / +2.58%
|
15.60
|
15.90
|
15.40
|
15.90
|
15.66
|
10.12
|
120,210
|
|
|
7/29/2015
|
-0.40 / -2.52%
|
15.90
|
16.40
|
15.50
|
15.50
|
15.98
|
9.87
|
146,650
|
|
|
7/28/2015
|
+1.40 / +9.66%
|
14.50
|
15.90
|
14.50
|
15.90
|
14.50
|
10.12
|
670,340
|
|
|
7/27/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.40
|
14.50
|
14.49
|
9.23
|
121,400
|
|
|
7/24/2015
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.64
|
9.23
|
64,690
|
|
|
7/23/2015
|
-0.20 / -1.34%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.89
|
9.36
|
74,244
|
|
|