|
Closing price on 6/1/2016
|
|
| Open |
16.90 |
| High |
17.40 |
| Low |
15.80 |
| Volume |
22,300 |
| Split-adjusted Price |
10.90 |
|
|
BPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2016
|
-0.10 / -0.57%
|
16.90
|
17.40
|
15.80
|
17.40
|
15.95
|
10.90
|
22,300
|
|
|
5/31/2016
|
+0.90 / +5.42%
|
15.20
|
17.80
|
15.00
|
17.50
|
17.35
|
10.97
|
2,700
|
|
|
5/30/2016
|
-1.80 / -9.78%
|
17.40
|
17.40
|
16.60
|
16.60
|
16.71
|
10.40
|
20,110
|
|
|
5/27/2016
|
+0.70 / +3.95%
|
18.40
|
18.40
|
18.20
|
18.40
|
18.31
|
11.53
|
6,600
|
|
|
5/26/2016
|
+1.10 / +6.63%
|
17.00
|
18.20
|
17.00
|
17.70
|
18.10
|
11.09
|
70,400
|
|
|
5/25/2016
|
+1.50 / +9.93%
|
15.10
|
16.60
|
15.10
|
16.60
|
16.34
|
10.40
|
65,500
|
|
|
5/24/2016
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.90
|
15.10
|
14.92
|
9.46
|
1,100
|
|
|
5/23/2016
|
+0.10 / +0.67%
|
15.10
|
15.20
|
14.00
|
15.00
|
14.16
|
9.40
|
5,400
|
|
|
5/20/2016
|
-0.10 / -0.67%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.24
|
9.34
|
2,000
|
|
|
5/19/2016
|
+0.80 / +5.63%
|
14.50
|
15.50
|
14.40
|
15.00
|
14.85
|
9.40
|
5,210
|
|
|
5/18/2016
|
-0.20 / -1.39%
|
14.30
|
14.30
|
13.80
|
14.20
|
14.01
|
8.90
|
2,100
|
|
|
5/17/2016
|
-0.10 / -0.69%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.25
|
9.02
|
300
|
|
|
5/16/2016
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.10
|
14.50
|
14.41
|
9.09
|
2,300
|
|
|
5/13/2016
|
+0.70 / +5.00%
|
14.50
|
15.00
|
14.00
|
14.70
|
14.20
|
9.21
|
8,600
|
|
|
5/12/2016
|
-0.50 / -3.45%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.05
|
8.77
|
23,900
|
|
|
5/11/2016
|
0.00 / 0.00%
|
14.10
|
14.50
|
14.00
|
14.50
|
14.00
|
9.09
|
43,500
|
|
|
5/10/2016
|
-0.90 / -5.84%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.21
|
9.09
|
11,200
|
|
|
5/9/2016
|
-0.80 / -4.94%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.24
|
8.90
|
27,700
|
|
|
5/6/2016
|
0.00 / 0.00%
|
15.30
|
16.20
|
15.30
|
16.20
|
15.38
|
9.36
|
30,500
|
|
|
5/5/2016
|
-0.10 / -0.61%
|
16.50
|
16.70
|
15.70
|
16.20
|
16.15
|
9.36
|
6,100
|
|
|
5/4/2016
|
+1.00 / +6.54%
|
15.70
|
16.70
|
15.40
|
16.30
|
15.92
|
9.42
|
17,800
|
|
|
4/29/2016
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.10
|
15.30
|
15.23
|
8.84
|
19,000
|
|
|
4/28/2016
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.26
|
8.84
|
12,250
|
|
|
4/27/2016
|
+1.30 / +9.29%
|
14.10
|
15.30
|
14.00
|
15.30
|
14.33
|
8.84
|
18,800
|
|
|
4/26/2016
|
-0.30 / -2.10%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.05
|
8.09
|
7,930
|
|
|
4/25/2016
|
+0.20 / +1.42%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.27
|
8.26
|
10,500
|
|
|
4/22/2016
|
+0.60 / +4.44%
|
13.50
|
14.30
|
13.50
|
14.10
|
14.01
|
8.15
|
12,200
|
|
|
4/21/2016
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.57
|
7.80
|
14,500
|
|
|
4/20/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.80
|
0
|
|
|
4/19/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.80
|
600
|
|
|