|
Closing price on 1/2/2018
|
|
| Open |
7.60 |
| High |
7.80 |
| Low |
7.50 |
| Volume |
21,462 |
| Split-adjusted Price |
6.37 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2018
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.62
|
6.37
|
21,462
|
|
|
12/29/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.60
|
6.21
|
10,900
|
|
|
12/28/2017
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.52
|
6.21
|
65,945
|
|
|
12/27/2017
|
-0.10 / -1.30%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
6.21
|
117,210
|
|
|
12/26/2017
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.50
|
7.70
|
7.63
|
6.29
|
11,932
|
|
|
12/25/2017
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.71
|
6.37
|
54,690
|
|
|
12/22/2017
|
+0.20 / +2.63%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.72
|
6.37
|
53,463
|
|
|
12/21/2017
|
-0.20 / -2.56%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.62
|
6.21
|
26,900
|
|
|
12/20/2017
|
+0.30 / +4.00%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.64
|
6.37
|
98,162
|
|
|
12/19/2017
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.55
|
6.13
|
34,730
|
|
|
12/18/2017
|
+0.20 / +2.70%
|
7.50
|
7.60
|
7.30
|
7.60
|
7.55
|
6.21
|
128,321
|
|
|
12/15/2017
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.33
|
6.04
|
49,980
|
|
|
12/14/2017
|
-0.10 / -1.33%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.44
|
6.04
|
66,766
|
|
|
12/13/2017
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.42
|
6.13
|
17,110
|
|
|
12/12/2017
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.40
|
6.13
|
69,715
|
|
|
12/11/2017
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.54
|
6.13
|
42,135
|
|
|
12/8/2017
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.64
|
6.21
|
54,042
|
|
|
12/7/2017
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.73
|
6.29
|
17,650
|
|
|
12/6/2017
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.60
|
7.90
|
7.72
|
6.45
|
54,645
|
|
|
12/5/2017
|
-0.10 / -1.23%
|
8.10
|
8.30
|
7.70
|
8.00
|
7.84
|
6.53
|
152,675
|
|
|
12/4/2017
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.70
|
8.10
|
7.83
|
6.62
|
227,241
|
|
|
12/1/2017
|
-0.40 / -4.88%
|
8.20
|
8.30
|
7.80
|
7.80
|
7.96
|
6.37
|
46,800
|
|
|
11/30/2017
|
+0.70 / +9.33%
|
7.40
|
8.20
|
7.30
|
8.20
|
7.87
|
6.70
|
236,760
|
|
|
11/29/2017
|
+0.40 / +5.63%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.31
|
6.13
|
102,740
|
|
|
11/28/2017
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.00
|
7.10
|
7.17
|
5.80
|
46,450
|
|
|
11/27/2017
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.11
|
5.80
|
68,920
|
|
|
11/24/2017
|
+0.20 / +2.86%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.03
|
5.88
|
94,215
|
|
|
11/23/2017
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.89
|
5.72
|
44,240
|
|
|
11/22/2017
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.79
|
5.64
|
149,817
|
|
|
11/21/2017
|
+0.10 / +1.54%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.64
|
5.39
|
60,184
|
|
|