|
Closing price on 10/18/2018
|
|
| Open |
6.60 |
| High |
6.90 |
| Low |
6.50 |
| Volume |
12,000 |
| Split-adjusted Price |
5.64 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2018
|
-0.10 / -1.43%
|
6.60
|
6.90
|
6.50
|
6.90
|
6.60
|
5.64
|
12,000
|
|
|
10/17/2018
|
+0.10 / +1.45%
|
6.80
|
7.10
|
6.80
|
7.00
|
7.01
|
5.72
|
15,400
|
|
|
10/16/2018
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.64
|
5,200
|
|
|
10/15/2018
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.74
|
5.55
|
500
|
|
|
10/12/2018
|
+0.20 / +2.99%
|
6.50
|
6.90
|
6.20
|
6.90
|
6.50
|
5.64
|
23,400
|
|
|
10/11/2018
|
-0.50 / -6.94%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.75
|
5.47
|
54,100
|
|
|
10/10/2018
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.08
|
5.88
|
9,800
|
|
|
10/9/2018
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.21
|
5.96
|
8,400
|
|
|
10/8/2018
|
-0.20 / -2.67%
|
7.10
|
7.40
|
7.10
|
7.30
|
7.29
|
5.96
|
16,800
|
|
|
10/5/2018
|
-0.10 / -1.32%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.40
|
6.13
|
16,000
|
|
|
10/4/2018
|
+0.20 / +2.70%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.52
|
6.21
|
56,924
|
|
|
10/3/2018
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.37
|
6.04
|
24,700
|
|
|
10/2/2018
|
-0.30 / -3.90%
|
7.60
|
7.60
|
7.20
|
7.40
|
7.42
|
6.04
|
43,200
|
|
|
10/1/2018
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.70
|
6.29
|
68,700
|
|
|
9/28/2018
|
-0.40 / -4.88%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.88
|
6.37
|
44,400
|
|
|
9/27/2018
|
+0.70 / +9.33%
|
8.00
|
8.20
|
7.70
|
8.20
|
8.07
|
6.70
|
304,600
|
|
|
9/26/2018
|
+0.60 / +8.70%
|
7.00
|
7.50
|
7.00
|
7.50
|
7.35
|
6.13
|
225,740
|
|
|
9/25/2018
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.97
|
5.64
|
22,500
|
|
|
9/24/2018
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.93
|
5.72
|
62,400
|
|
|
9/21/2018
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.70
|
5.55
|
25,600
|
|
|
9/20/2018
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.84
|
5.64
|
87,100
|
|
|
9/19/2018
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.63
|
5.47
|
37,100
|
|
|
9/18/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.59
|
5.39
|
10,400
|
|
|
9/17/2018
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.52
|
5.39
|
6,100
|
|
|
9/14/2018
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.59
|
5.39
|
3,700
|
|
|
9/13/2018
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.31
|
21,000
|
|
|
9/12/2018
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
5.39
|
4,400
|
|
|
9/11/2018
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.49
|
5.39
|
11,300
|
|
|
9/10/2018
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.51
|
5.31
|
9,000
|
|
|
9/7/2018
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.78
|
5.55
|
56,500
|
|
|