|
Closing price on 9/7/2020
|
|
| Open |
7.40 |
| High |
7.60 |
| Low |
7.30 |
| Volume |
279,200 |
| Split-adjusted Price |
5.96 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2020
|
-0.30 / -4.41%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.60
|
5.31
|
268,900
|
|
|
8/10/2020
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.73
|
5.55
|
11,700
|
|
|
8/7/2020
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.60
|
6.90
|
6.79
|
5.64
|
72,600
|
|
|
8/6/2020
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.71
|
5.64
|
11,100
|
|
|
8/5/2020
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.76
|
5.64
|
26,000
|
|
|
8/4/2020
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.68
|
5.47
|
49,400
|
|
|
8/3/2020
|
+0.20 / +3.03%
|
6.40
|
6.80
|
6.30
|
6.80
|
6.48
|
5.55
|
68,400
|
|
|
7/31/2020
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
5.39
|
2,200
|
|
|
7/30/2020
|
0.00 / 0.00%
|
6.40
|
6.80
|
6.40
|
6.70
|
6.66
|
5.47
|
1,600
|
|
|
7/29/2020
|
-0.10 / -1.47%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.53
|
5.47
|
46,900
|
|
|
7/28/2020
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.57
|
5.55
|
51,400
|
|
|
7/27/2020
|
-0.30 / -4.41%
|
6.30
|
6.80
|
6.30
|
6.50
|
6.50
|
5.31
|
145,800
|
|
|