|
Closing price on 10/29/2025
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
16,200 |
| Split-adjusted Price |
8.20 |
There is no data on 10/30/2025. Display data on 10/29/2025 instead.
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2025
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.16
|
8.20
|
16,200
|
|
|
10/28/2025
|
+0.30 / +3.80%
|
8.00
|
8.20
|
7.70
|
8.20
|
7.96
|
8.20
|
140,300
|
|
|
10/27/2025
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.80
|
7.90
|
7.92
|
7.90
|
105,800
|
|
|
10/24/2025
|
-0.10 / -1.25%
|
8.20
|
8.20
|
7.70
|
7.90
|
7.88
|
7.90
|
77,800
|
|
|
10/23/2025
|
-0.20 / -2.44%
|
8.30
|
8.50
|
8.00
|
8.00
|
8.32
|
8.00
|
198,300
|
|
|
10/22/2025
|
+0.70 / +9.33%
|
7.60
|
8.20
|
7.60
|
8.20
|
8.06
|
8.20
|
296,100
|
|
|
10/21/2025
|
-0.10 / -1.32%
|
7.60
|
7.80
|
7.50
|
7.50
|
7.61
|
7.50
|
163,400
|
|
|
10/20/2025
|
-0.40 / -5.00%
|
8.10
|
8.20
|
7.60
|
7.60
|
7.95
|
7.60
|
239,900
|
|
|
10/17/2025
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.93
|
8.00
|
279,500
|
|
|
10/16/2025
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.12
|
8.10
|
108,900
|
|
|
10/15/2025
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.18
|
8.10
|
49,100
|
|
|
10/14/2025
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.23
|
8.20
|
167,800
|
|
|
10/13/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.30
|
8.40
|
199,000
|
|
|
10/10/2025
|
+0.10 / +1.20%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.45
|
8.40
|
82,800
|
|
|
10/9/2025
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.44
|
8.30
|
229,700
|
|
|
10/8/2025
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.49
|
8.60
|
67,100
|
|
|
10/7/2025
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.49
|
8.60
|
107,900
|
|
|
10/6/2025
|
+0.20 / +2.35%
|
8.30
|
8.80
|
8.00
|
8.70
|
8.55
|
8.70
|
167,200
|
|
|
10/3/2025
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.53
|
8.50
|
268,500
|
|
|
10/2/2025
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.71
|
8.70
|
73,400
|
|
|
10/1/2025
|
+0.20 / +2.33%
|
8.80
|
9.10
|
8.50
|
8.80
|
8.71
|
8.80
|
64,700
|
|
|
9/30/2025
|
-0.40 / -4.44%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.69
|
8.60
|
98,800
|
|
|
9/29/2025
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
8.99
|
9.00
|
111,900
|
|
|
9/26/2025
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.92
|
9.00
|
254,300
|
|
|
9/25/2025
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.74
|
8.80
|
81,400
|
|
|
9/24/2025
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.55
|
8.70
|
131,700
|
|
|
9/23/2025
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.64
|
8.60
|
61,600
|
|
|
9/22/2025
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.75
|
8.70
|
117,200
|
|
|
9/19/2025
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.91
|
8.90
|
44,900
|
|
|
9/18/2025
|
+0.10 / +1.12%
|
8.40
|
9.20
|
8.40
|
9.00
|
8.93
|
9.00
|
100,700
|
|
|