|
Closing price on 1/30/2019
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.70 |
| Volume |
16,200 |
| Split-adjusted Price |
5.47 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.76
|
5.47
|
16,200
|
|
|
1/29/2019
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.59
|
5.47
|
12,600
|
|
|
1/28/2019
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.31
|
3,200
|
|
|
1/25/2019
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.58
|
5.39
|
2,600
|
|
|
1/24/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.52
|
5.31
|
10,300
|
|
|
1/23/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.54
|
5.39
|
16,700
|
|
|
1/22/2019
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
5.39
|
32,900
|
|
|
1/21/2019
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.61
|
5.47
|
17,900
|
|
|
1/18/2019
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.65
|
5.39
|
9,100
|
|
|
1/17/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.69
|
5.47
|
5,400
|
|
|
1/16/2019
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.47
|
100
|
|
|
1/15/2019
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.76
|
5.55
|
5,000
|
|
|
1/14/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.55
|
3,000
|
|
|
1/11/2019
|
+0.30 / +4.62%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.83
|
5.55
|
55,800
|
|
|
1/10/2019
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
5.31
|
22,100
|
|
|
1/9/2019
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
5.39
|
15,000
|
|
|
1/8/2019
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.31
|
4,000
|
|
|
1/7/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.56
|
5.39
|
14,000
|
|
|
1/4/2019
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
5.39
|
33,100
|
|
|
1/3/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.49
|
5.31
|
65,600
|
|
|
1/2/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.52
|
5.31
|
71,300
|
|
|
12/28/2018
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.53
|
5.31
|
10,700
|
|
|
12/27/2018
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.62
|
5.39
|
18,800
|
|
|
12/26/2018
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.52
|
5.31
|
27,600
|
|
|
12/25/2018
|
-0.30 / -4.41%
|
6.50
|
6.80
|
6.50
|
6.50
|
6.50
|
5.31
|
6,600
|
|
|
12/24/2018
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.82
|
5.55
|
12,500
|
|
|
12/21/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.64
|
10,500
|
|
|
12/20/2018
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.91
|
5.64
|
12,700
|
|
|
12/19/2018
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.81
|
5.64
|
39,100
|
|
|
12/18/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.82
|
5.64
|
24,300
|
|
|