|
Closing price on 7/12/2016
|
|
| Open |
22.40 |
| High |
23.10 |
| Low |
21.50 |
| Volume |
27,600 |
| Split-adjusted Price |
14.48 |
|
|
BPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2016
|
-0.40 / -1.70%
|
22.40
|
23.10
|
21.50
|
23.10
|
21.94
|
14.48
|
27,600
|
|
|
7/11/2016
|
-0.10 / -0.42%
|
23.70
|
23.80
|
21.60
|
23.50
|
22.48
|
14.73
|
3,500
|
|
|
7/8/2016
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.60
|
23.60
|
23.63
|
14.79
|
3,100
|
|
|
7/7/2016
|
-0.20 / -0.84%
|
23.40
|
23.60
|
23.40
|
23.60
|
23.55
|
14.79
|
3,500
|
|
|
7/6/2016
|
+0.20 / +0.85%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
14.91
|
3,400
|
|
|
7/5/2016
|
-0.30 / -1.26%
|
23.80
|
24.10
|
23.40
|
23.60
|
23.64
|
14.79
|
8,700
|
|
|
7/4/2016
|
+1.40 / +6.22%
|
22.50
|
24.70
|
21.60
|
23.90
|
22.42
|
14.98
|
15,000
|
|
|
7/1/2016
|
+0.20 / +0.90%
|
22.30
|
22.50
|
22.00
|
22.50
|
22.16
|
14.10
|
21,600
|
|
|
6/30/2016
|
-0.20 / -0.89%
|
22.50
|
22.50
|
21.00
|
22.30
|
21.89
|
13.97
|
24,620
|
|
|
6/29/2016
|
+0.60 / +2.74%
|
21.90
|
22.50
|
21.80
|
22.50
|
22.07
|
14.10
|
4,900
|
|
|
6/28/2016
|
+1.90 / +9.50%
|
20.30
|
21.90
|
19.50
|
21.90
|
20.14
|
13.72
|
23,200
|
|
|
6/27/2016
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.00
|
20.00
|
19.80
|
12.53
|
12,600
|
|
|
6/24/2016
|
-0.60 / -2.93%
|
20.50
|
21.00
|
18.50
|
19.90
|
19.49
|
12.47
|
20,900
|
|
|
6/23/2016
|
+1.60 / +8.47%
|
18.90
|
20.50
|
18.90
|
20.50
|
19.80
|
12.85
|
16,200
|
|
|
6/22/2016
|
-0.10 / -0.53%
|
18.20
|
18.90
|
18.00
|
18.90
|
18.32
|
11.84
|
5,500
|
|
|
6/21/2016
|
+0.40 / +2.15%
|
18.20
|
19.00
|
18.10
|
19.00
|
18.25
|
11.91
|
8,100
|
|
|
6/20/2016
|
+0.70 / +3.91%
|
17.90
|
18.60
|
17.90
|
18.60
|
18.19
|
11.66
|
12,440
|
|
|
6/17/2016
|
+0.40 / +2.29%
|
17.50
|
18.00
|
17.50
|
17.90
|
17.58
|
11.22
|
5,200
|
|
|
6/16/2016
|
+0.50 / +2.94%
|
17.40
|
17.60
|
17.00
|
17.50
|
17.22
|
10.97
|
25,000
|
|
|
6/15/2016
|
-0.50 / -2.86%
|
17.30
|
17.40
|
16.80
|
17.00
|
17.26
|
10.65
|
5,300
|
|
|
6/14/2016
|
-0.20 / -1.13%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.43
|
10.97
|
3,200
|
|
|
6/13/2016
|
+0.70 / +4.12%
|
17.00
|
17.80
|
17.00
|
17.70
|
17.26
|
11.09
|
14,900
|
|
|
6/10/2016
|
-0.80 / -4.49%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.70
|
10.65
|
12,300
|
|
|
6/9/2016
|
+1.00 / +5.95%
|
16.40
|
17.80
|
16.40
|
17.80
|
16.54
|
11.15
|
8,900
|
|
|
6/8/2016
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.30
|
16.80
|
16.66
|
10.53
|
14,300
|
|
|
6/7/2016
|
-1.10 / -6.11%
|
16.70
|
17.60
|
16.60
|
16.90
|
16.68
|
10.59
|
21,000
|
|
|
6/6/2016
|
+0.80 / +4.65%
|
16.10
|
18.00
|
16.10
|
18.00
|
16.60
|
11.28
|
12,700
|
|
|
6/3/2016
|
-0.20 / -1.15%
|
17.00
|
17.20
|
16.50
|
17.20
|
16.75
|
10.78
|
14,300
|
|
|
6/2/2016
|
0.00 / 0.00%
|
16.30
|
17.40
|
16.30
|
17.40
|
16.95
|
10.90
|
4,900
|
|
|
6/1/2016
|
-0.10 / -0.57%
|
16.90
|
17.40
|
15.80
|
17.40
|
15.95
|
10.90
|
22,300
|
|
|