|
Closing price on 11/8/2017
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.30 |
| Volume |
52,820 |
| Split-adjusted Price |
5.39 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2017
|
+0.20 / +3.13%
|
6.50
|
6.70
|
6.30
|
6.60
|
6.56
|
5.39
|
52,820
|
|
|
11/7/2017
|
-0.20 / -3.03%
|
6.70
|
6.70
|
6.20
|
6.40
|
6.39
|
5.23
|
103,720
|
|
|
11/6/2017
|
+0.10 / +1.54%
|
6.70
|
7.10
|
6.40
|
6.60
|
6.48
|
5.39
|
598,145
|
|
|
11/3/2017
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.36
|
5.31
|
139,256
|
|
|
11/2/2017
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.62
|
5.39
|
29,200
|
|
|
11/1/2017
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.71
|
5.47
|
133,528
|
|
|
10/31/2017
|
-0.70 / -9.46%
|
7.00
|
7.20
|
6.70
|
6.70
|
6.79
|
5.47
|
346,693
|
|
|
10/30/2017
|
-0.60 / -7.50%
|
7.90
|
7.90
|
7.20
|
7.40
|
7.34
|
6.04
|
288,593
|
|
|
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
|
|
|