|
Closing price on 11/6/2015
|
|
| Open |
15.00 |
| High |
15.40 |
| Low |
14.90 |
| Volume |
163,550 |
| Split-adjusted Price |
9.49 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2015
|
-0.30 / -1.97%
|
15.00
|
15.40
|
14.90
|
14.90
|
14.98
|
9.49
|
163,550
|
|
|
11/5/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.20
|
15.08
|
9.68
|
119,806
|
|
|
11/4/2015
|
-0.40 / -2.56%
|
15.60
|
15.60
|
15.20
|
15.20
|
15.22
|
9.68
|
73,849
|
|
|
11/3/2015
|
+0.80 / +5.41%
|
15.00
|
15.60
|
14.60
|
15.60
|
14.92
|
9.93
|
137,200
|
|
|
11/2/2015
|
-0.50 / -3.27%
|
15.20
|
15.30
|
14.70
|
14.80
|
14.96
|
9.42
|
234,500
|
|
|
10/30/2015
|
-0.10 / -0.65%
|
15.40
|
15.80
|
15.20
|
15.30
|
15.43
|
9.74
|
246,860
|
|
|
10/29/2015
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.40
|
15.40
|
15.58
|
9.80
|
443,431
|
|
|
10/28/2015
|
+0.80 / +5.48%
|
14.50
|
15.40
|
14.50
|
15.40
|
14.92
|
9.80
|
499,360
|
|
|
10/27/2015
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.52
|
9.29
|
141,775
|
|
|
10/26/2015
|
+0.40 / +2.82%
|
14.40
|
14.80
|
14.00
|
14.60
|
14.44
|
9.29
|
333,121
|
|
|
10/23/2015
|
+0.20 / +1.43%
|
14.00
|
14.50
|
14.00
|
14.20
|
14.30
|
9.04
|
107,480
|
|
|
10/22/2015
|
+0.10 / +0.72%
|
13.70
|
14.00
|
13.60
|
14.00
|
13.86
|
8.91
|
51,950
|
|
|
10/21/2015
|
-0.20 / -1.42%
|
14.10
|
14.20
|
13.90
|
13.90
|
14.06
|
8.85
|
74,210
|
|
|
10/20/2015
|
-0.60 / -4.08%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.23
|
8.98
|
269,160
|
|
|
10/19/2015
|
+0.40 / +2.80%
|
14.30
|
14.80
|
14.30
|
14.70
|
14.66
|
9.36
|
158,642
|
|
|
10/16/2015
|
-0.20 / -1.38%
|
14.60
|
15.00
|
14.30
|
14.30
|
14.68
|
9.10
|
66,400
|
|
|
10/15/2015
|
+0.80 / +5.84%
|
13.70
|
14.50
|
13.70
|
14.50
|
14.14
|
9.23
|
352,085
|
|
|
10/14/2015
|
+0.30 / +2.24%
|
13.40
|
13.70
|
13.30
|
13.70
|
13.48
|
8.72
|
124,315
|
|
|
10/13/2015
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.30
|
13.40
|
13.40
|
8.53
|
92,800
|
|
|
10/12/2015
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.20
|
13.40
|
13.34
|
8.53
|
79,810
|
|
|
10/9/2015
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.40
|
13.40
|
13.51
|
8.53
|
104,800
|
|
|
10/8/2015
|
+0.10 / +0.75%
|
13.30
|
13.60
|
13.30
|
13.50
|
13.42
|
8.59
|
71,660
|
|
|
10/7/2015
|
+0.10 / +0.75%
|
13.30
|
13.60
|
13.30
|
13.40
|
13.38
|
8.53
|
85,005
|
|
|
10/6/2015
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.30
|
13.30
|
13.34
|
8.47
|
166,323
|
|
|
10/5/2015
|
+0.30 / +2.31%
|
12.70
|
13.30
|
12.70
|
13.30
|
12.95
|
8.47
|
58,000
|
|
|
10/2/2015
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.00
|
8.28
|
19,300
|
|
|
10/1/2015
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.08
|
8.28
|
44,500
|
|
|
9/30/2015
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.00
|
13.02
|
8.28
|
13,730
|
|
|
9/29/2015
|
-0.30 / -2.26%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.10
|
8.28
|
101,100
|
|
|
9/28/2015
|
-0.40 / -2.92%
|
13.80
|
13.80
|
13.30
|
13.30
|
13.54
|
8.47
|
154,610
|
|
|