|
Closing price on 1/19/2017
|
|
| Open |
15.40 |
| High |
15.50 |
| Low |
15.30 |
| Volume |
73,362 |
| Split-adjusted Price |
11.31 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2017
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.30
|
15.50
|
15.40
|
11.31
|
73,362
|
|
|
1/18/2017
|
-0.20 / -1.28%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.44
|
11.24
|
115,812
|
|
|
1/17/2017
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.69
|
11.39
|
107,276
|
|
|
1/16/2017
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.78
|
11.53
|
82,708
|
|
|
1/13/2017
|
+0.10 / +0.64%
|
15.50
|
16.20
|
15.50
|
15.80
|
15.70
|
11.53
|
231,650
|
|
|
1/12/2017
|
+0.40 / +2.61%
|
15.20
|
16.10
|
15.20
|
15.70
|
15.63
|
11.46
|
332,865
|
|
|
1/11/2017
|
-0.20 / -1.29%
|
15.50
|
15.60
|
15.30
|
15.30
|
15.43
|
11.17
|
118,876
|
|
|
1/10/2017
|
+0.80 / +5.44%
|
13.30
|
15.60
|
13.30
|
15.50
|
15.24
|
11.31
|
596,186
|
|
|
1/9/2017
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.68
|
10.73
|
20,684
|
|
|
1/6/2017
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.79
|
10.80
|
48,570
|
|
|
1/5/2017
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.60
|
14.90
|
14.86
|
10.87
|
145,348
|
|
|
1/4/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.85
|
10.87
|
111,132
|
|
|
1/3/2017
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.78
|
10.87
|
97,100
|
|
|
12/30/2016
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.40
|
15.00
|
14.53
|
10.95
|
270,646
|
|
|
12/29/2016
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
10.58
|
73,816
|
|
|
12/28/2016
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.44
|
10.58
|
60,277
|
|
|
12/27/2016
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.47
|
10.66
|
71,859
|
|
|
12/26/2016
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.59
|
10.66
|
153,950
|
|
|
12/23/2016
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.58
|
10.73
|
84,918
|
|
|
12/22/2016
|
-0.20 / -1.34%
|
14.80
|
14.90
|
14.60
|
14.70
|
14.76
|
10.73
|
190,535
|
|
|
12/21/2016
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.85
|
10.87
|
223,019
|
|
|
12/20/2016
|
0.00 / 0.00%
|
15.10
|
15.30
|
14.90
|
15.00
|
15.02
|
10.95
|
265,710
|
|
|
12/19/2016
|
+0.20 / +1.35%
|
14.90
|
15.20
|
14.90
|
15.00
|
15.08
|
10.95
|
102,200
|
|
|
12/16/2016
|
-0.10 / -0.67%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.89
|
10.80
|
77,400
|
|
|
12/15/2016
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
10.87
|
74,500
|
|
|
12/14/2016
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.82
|
10.95
|
100,712
|
|
|
12/13/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.90
|
10.87
|
248,950
|
|
|
12/12/2016
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.99
|
10.87
|
110,300
|
|
|
12/9/2016
|
-0.10 / -0.66%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.12
|
11.02
|
54,000
|
|
|
12/8/2016
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.23
|
11.09
|
218,115
|
|
|