|
Closing price on 7/19/2017
|
|
| Open |
17.90 |
| High |
18.50 |
| Low |
17.70 |
| Volume |
10,030 |
| Split-adjusted Price |
11.09 |
|
|
BPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2017
|
-0.30 / -1.67%
|
17.90
|
18.50
|
17.70
|
17.70
|
18.10
|
11.09
|
10,030
|
|
|
7/18/2017
|
-0.30 / -1.64%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.03
|
11.28
|
600
|
|
|
7/17/2017
|
-0.40 / -2.14%
|
18.50
|
18.60
|
18.00
|
18.30
|
18.29
|
11.47
|
255,300
|
|
|
7/14/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.71
|
11.72
|
26,500
|
|
|
7/13/2017
|
+0.20 / +1.08%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.57
|
11.72
|
7,700
|
|
|
7/12/2017
|
0.00 / 0.00%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.44
|
11.59
|
5,600
|
|
|
7/11/2017
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.57
|
11.59
|
80,300
|
|
|
7/10/2017
|
+0.50 / +2.78%
|
18.30
|
18.60
|
18.20
|
18.50
|
18.33
|
11.59
|
29,400
|
|
|
7/7/2017
|
-0.30 / -1.64%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.96
|
11.28
|
10,000
|
|
|
7/6/2017
|
+0.60 / +3.39%
|
17.60
|
18.30
|
17.60
|
18.30
|
17.84
|
11.47
|
7,100
|
|
|
7/5/2017
|
+0.30 / +1.72%
|
17.60
|
17.70
|
17.50
|
17.70
|
17.60
|
11.09
|
22,600
|
|
|
7/4/2017
|
-0.60 / -3.33%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
10.90
|
2,000
|
|
|
7/3/2017
|
+0.70 / +4.05%
|
17.40
|
18.00
|
17.40
|
18.00
|
17.42
|
11.28
|
4,700
|
|
|
6/30/2017
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.27
|
10.84
|
6,900
|
|
|
6/29/2017
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.32
|
10.84
|
5,850
|
|
|
6/28/2017
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
10.84
|
2,600
|
|
|
6/27/2017
|
-0.10 / -0.57%
|
17.30
|
17.40
|
16.90
|
17.30
|
17.26
|
10.84
|
5,800
|
|
|
6/26/2017
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.38
|
10.90
|
9,400
|
|
|
6/23/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.40
|
17.30
|
10.90
|
10,900
|
|
|
6/22/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.35
|
10.90
|
8,900
|
|
|
6/21/2017
|
-0.30 / -1.69%
|
17.40
|
17.40
|
17.10
|
17.40
|
17.30
|
10.90
|
11,000
|
|
|
6/20/2017
|
+0.30 / +1.72%
|
17.40
|
18.00
|
17.10
|
17.70
|
17.43
|
11.09
|
11,400
|
|
|
6/19/2017
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.47
|
10.90
|
4,800
|
|
|
6/16/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
10.90
|
0
|
|
|
6/15/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
10.90
|
0
|
|
|
6/14/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
10.90
|
0
|
|
|
6/13/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
10.90
|
0
|
|
|
6/12/2017
|
-0.30 / -1.69%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
10.90
|
2,600
|
|
|
6/9/2017
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.30
|
17.70
|
17.36
|
11.09
|
3,100
|
|
|
6/8/2017
|
+0.10 / +0.57%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.41
|
11.09
|
13,200
|
|
|