|
Closing price on 10/27/2017
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
7.90 |
| Volume |
68,500 |
| Split-adjusted Price |
6.53 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2017
|
-0.20 / -2.44%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.01
|
6.53
|
68,500
|
|
|
10/26/2017
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.13
|
6.70
|
67,215
|
|
|
10/25/2017
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.19
|
6.78
|
9,140
|
|
|
10/24/2017
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.23
|
6.70
|
183,795
|
|
|
10/23/2017
|
-0.10 / -1.20%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.23
|
6.70
|
62,488
|
|
|
10/20/2017
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.26
|
6.78
|
10,955
|
|
|
10/19/2017
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.22
|
6.70
|
59,400
|
|
|
10/18/2017
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.29
|
6.70
|
149,410
|
|
|
10/17/2017
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
6.78
|
43,234
|
|
|
10/16/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
6.78
|
13,650
|
|
|
10/13/2017
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.34
|
6.78
|
14,833
|
|
|
10/12/2017
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.45
|
6.86
|
28,215
|
|
|
10/11/2017
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.42
|
6.94
|
25,520
|
|
|
10/10/2017
|
-0.10 / -1.18%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.46
|
6.86
|
36,425
|
|
|
10/9/2017
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.31
|
6.94
|
149,220
|
|
|
10/6/2017
|
-0.40 / -4.55%
|
8.40
|
8.70
|
8.30
|
8.40
|
8.49
|
6.86
|
98,300
|
|
|
10/5/2017
|
-0.60 / -6.38%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.71
|
7.19
|
62,075
|
|
|
10/4/2017
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.48
|
6.86
|
31,020
|
|
|
10/3/2017
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.51
|
6.93
|
55,400
|
|
|
10/2/2017
|
-0.10 / -1.03%
|
9.70
|
9.90
|
9.50
|
9.60
|
9.66
|
7.01
|
64,983
|
|
|
9/29/2017
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.40
|
9.70
|
9.57
|
7.08
|
133,150
|
|
|
9/28/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.76
|
7.15
|
149,652
|
|
|
9/27/2017
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.80
|
9.80
|
9.96
|
7.15
|
256,906
|
|
|
9/26/2017
|
+0.70 / +7.69%
|
9.20
|
10.00
|
9.20
|
9.80
|
9.67
|
7.15
|
550,902
|
|
|
9/25/2017
|
+0.50 / +5.81%
|
8.80
|
9.10
|
8.80
|
9.10
|
8.97
|
6.64
|
275,720
|
|
|
9/22/2017
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.63
|
6.28
|
14,025
|
|
|
9/21/2017
|
+0.20 / +2.35%
|
8.60
|
8.90
|
8.40
|
8.70
|
8.71
|
6.35
|
215,868
|
|
|
9/20/2017
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.47
|
6.20
|
73,300
|
|
|
9/19/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.50
|
6.28
|
79,750
|
|
|
9/18/2017
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.51
|
6.28
|
50,090
|
|
|