|
Closing price on 11/18/2016
|
|
| Open |
15.40 |
| High |
15.60 |
| Low |
15.30 |
| Volume |
167,200 |
| Split-adjusted Price |
11.24 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2016
|
-0.10 / -0.65%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.45
|
11.24
|
167,200
|
|
|
11/17/2016
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.70
|
11.31
|
242,905
|
|
|
11/16/2016
|
+0.50 / +3.29%
|
15.30
|
15.70
|
15.20
|
15.70
|
15.46
|
11.46
|
481,389
|
|
|
11/15/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.15
|
11.09
|
88,200
|
|
|
11/14/2016
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.30
|
11.09
|
129,612
|
|
|
11/11/2016
|
+0.20 / +1.32%
|
15.10
|
15.40
|
15.00
|
15.30
|
15.16
|
11.17
|
291,600
|
|
|
11/10/2016
|
+0.20 / +1.34%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.03
|
11.02
|
101,750
|
|
|
11/9/2016
|
-0.50 / -3.25%
|
15.20
|
15.20
|
14.10
|
14.90
|
14.63
|
10.87
|
469,530
|
|
|
11/8/2016
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.29
|
11.24
|
93,450
|
|
|
11/7/2016
|
+0.30 / +1.97%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.24
|
11.31
|
222,851
|
|
|
11/4/2016
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.02
|
11.09
|
37,700
|
|
|
11/3/2016
|
0.00 / 0.00%
|
15.10
|
15.30
|
14.90
|
15.20
|
15.05
|
11.09
|
170,000
|
|
|
11/2/2016
|
-0.20 / -1.30%
|
15.40
|
15.70
|
15.20
|
15.20
|
15.48
|
11.09
|
202,640
|
|
|
11/1/2016
|
+0.10 / +0.65%
|
15.20
|
15.40
|
15.00
|
15.40
|
15.23
|
11.24
|
126,065
|
|
|
10/31/2016
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.31
|
11.17
|
124,300
|
|
|
10/28/2016
|
+0.10 / +0.66%
|
15.00
|
15.20
|
14.80
|
15.20
|
15.01
|
11.09
|
178,612
|
|
|
10/27/2016
|
-0.20 / -1.31%
|
15.40
|
15.50
|
14.90
|
15.10
|
15.03
|
11.02
|
246,775
|
|
|
10/26/2016
|
-0.50 / -3.16%
|
15.80
|
15.90
|
15.30
|
15.30
|
15.50
|
11.17
|
403,500
|
|
|
10/25/2016
|
-0.30 / -1.86%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.86
|
11.53
|
475,000
|
|
|
10/24/2016
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.08
|
11.75
|
105,920
|
|
|
10/21/2016
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.10
|
16.10
|
16.19
|
11.75
|
266,946
|
|
|
10/20/2016
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.22
|
11.75
|
162,730
|
|
|
10/19/2016
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.12
|
11.75
|
396,530
|
|
|
10/18/2016
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.90
|
16.10
|
16.02
|
11.75
|
68,050
|
|
|
10/17/2016
|
+0.50 / +3.18%
|
16.20
|
16.20
|
15.90
|
16.20
|
16.09
|
11.82
|
163,865
|
|
|
10/14/2016
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.90
|
18.00
|
18.10
|
11.46
|
377,695
|
|
|
10/13/2016
|
-0.30 / -1.63%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.15
|
11.52
|
460,060
|
|
|
10/12/2016
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.20
|
18.40
|
18.28
|
11.71
|
277,140
|
|
|
10/11/2016
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.00
|
18.40
|
18.19
|
11.71
|
311,060
|
|
|
10/10/2016
|
+0.20 / +1.10%
|
18.40
|
18.50
|
18.20
|
18.40
|
18.39
|
11.71
|
169,559
|
|
|