Closing price on 7/4/2025
|
|
Open |
7.60 |
High |
7.70 |
Low |
7.60 |
Volume |
41,500 |
Split-adjusted Price |
7.70 |
There is no data on 7/5/2025. Display data on 7/4/2025 instead.
|
|
BCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2025
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.62
|
7.70
|
41,500
|
|
7/3/2025
|
-0.10 / -1.30%
|
7.60
|
7.80
|
7.60
|
7.60
|
7.70
|
7.60
|
195,700
|
|
7/2/2025
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.59
|
7.70
|
83,600
|
|
7/1/2025
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.53
|
7.60
|
77,600
|
|
6/30/2025
|
+0.20 / +2.70%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.50
|
7.60
|
92,900
|
|
6/27/2025
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.54
|
7.40
|
47,400
|
|
6/26/2025
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.45
|
7.50
|
148,300
|
|
6/25/2025
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.59
|
7.50
|
101,100
|
|
6/24/2025
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.50
|
7.70
|
7.59
|
7.70
|
137,700
|
|
6/23/2025
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.64
|
7.80
|
146,300
|
|
6/20/2025
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.69
|
7.80
|
72,900
|
|
6/19/2025
|
-0.20 / -2.53%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.71
|
7.70
|
194,900
|
|
6/18/2025
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.70
|
7.90
|
7.82
|
7.90
|
164,800
|
|
6/17/2025
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.90
|
7.78
|
7.90
|
335,800
|
|
6/16/2025
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.88
|
7.90
|
210,600
|
|
6/13/2025
|
-0.30 / -3.61%
|
8.30
|
8.40
|
7.80
|
8.00
|
7.98
|
8.00
|
445,600
|
|
6/12/2025
|
+0.70 / +9.21%
|
7.80
|
8.30
|
7.60
|
8.30
|
8.06
|
8.30
|
1,310,000
|
|
6/11/2025
|
+0.50 / +7.04%
|
7.10
|
7.80
|
7.00
|
7.60
|
7.44
|
7.60
|
355,600
|
|
6/10/2025
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.12
|
7.10
|
26,700
|
|
6/9/2025
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
7.10
|
83,100
|
|
6/6/2025
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.19
|
7.20
|
69,600
|
|
6/5/2025
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.21
|
7.20
|
143,500
|
|
6/4/2025
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.28
|
7.20
|
176,500
|
|
6/3/2025
|
+0.10 / +1.41%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.10
|
7.20
|
162,500
|
|
6/2/2025
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.04
|
7.10
|
16,000
|
|
5/30/2025
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.00
|
7.10
|
44,600
|
|
5/29/2025
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.01
|
7.10
|
34,000
|
|
5/28/2025
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.07
|
7.10
|
98,400
|
|
5/27/2025
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.09
|
7.10
|
93,100
|
|
5/26/2025
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
7.00
|
142,600
|
|
|