|
Closing price on 12/5/2018
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.70 |
| Volume |
16,900 |
| Split-adjusted Price |
5.47 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.72
|
5.47
|
16,900
|
|
|
12/4/2018
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
5.55
|
25,000
|
|
|
12/3/2018
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.67
|
5.55
|
27,200
|
|
|
11/30/2018
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.58
|
5.31
|
2,500
|
|
|
11/29/2018
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.49
|
5.39
|
16,500
|
|
|
11/28/2018
|
-0.10 / -1.52%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.46
|
5.31
|
73,400
|
|
|
11/27/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.47
|
5.39
|
5,400
|
|
|
11/26/2018
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.63
|
5.39
|
6,000
|
|
|
11/23/2018
|
+0.40 / +6.25%
|
6.70
|
6.80
|
6.40
|
6.80
|
6.64
|
5.55
|
22,400
|
|
|
11/22/2018
|
-0.20 / -3.03%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.49
|
5.23
|
14,800
|
|
|
11/21/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.61
|
5.39
|
1,500
|
|
|
11/20/2018
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.66
|
5.39
|
3,200
|
|
|
11/19/2018
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.72
|
5.55
|
5,800
|
|
|
11/16/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.71
|
5.47
|
2,400
|
|
|
11/15/2018
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.47
|
8,100
|
|
|
11/14/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.68
|
5.55
|
7,100
|
|
|
11/13/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.55
|
12,500
|
|
|
11/12/2018
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.76
|
5.55
|
18,900
|
|
|
11/9/2018
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.39
|
1,300
|
|
|
11/8/2018
|
-0.10 / -1.49%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.62
|
5.39
|
19,800
|
|
|
11/7/2018
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.73
|
5.47
|
9,600
|
|
|
11/6/2018
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.68
|
5.64
|
12,300
|
|
|
11/5/2018
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.60
|
6.80
|
6.87
|
5.55
|
8,500
|
|
|
11/2/2018
|
+0.10 / +1.43%
|
7.30
|
7.30
|
6.90
|
7.10
|
7.11
|
5.80
|
11,700
|
|
|
11/1/2018
|
+0.20 / +2.94%
|
7.10
|
7.20
|
6.70
|
7.00
|
6.97
|
5.72
|
27,000
|
|
|
10/31/2018
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.87
|
5.55
|
24,800
|
|
|
10/30/2018
|
+0.40 / +6.06%
|
6.50
|
7.00
|
6.40
|
7.00
|
6.78
|
5.72
|
245,300
|
|
|
10/29/2018
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.57
|
5.39
|
5,200
|
|
|
10/26/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.31
|
28,600
|
|
|
10/25/2018
|
+0.10 / +1.56%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.33
|
5.31
|
37,900
|
|
|