|
Closing price on 12/8/2017
|
|
| Open |
7.70 |
| High |
7.80 |
| Low |
7.60 |
| Volume |
54,042 |
| Split-adjusted Price |
6.21 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2017
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.64
|
6.21
|
54,042
|
|
|
12/7/2017
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.73
|
6.29
|
17,650
|
|
|
12/6/2017
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.60
|
7.90
|
7.72
|
6.45
|
54,645
|
|
|
12/5/2017
|
-0.10 / -1.23%
|
8.10
|
8.30
|
7.70
|
8.00
|
7.84
|
6.53
|
152,675
|
|
|
12/4/2017
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.70
|
8.10
|
7.83
|
6.62
|
227,241
|
|
|
12/1/2017
|
-0.40 / -4.88%
|
8.20
|
8.30
|
7.80
|
7.80
|
7.96
|
6.37
|
46,800
|
|
|
11/30/2017
|
+0.70 / +9.33%
|
7.40
|
8.20
|
7.30
|
8.20
|
7.87
|
6.70
|
236,760
|
|
|
11/29/2017
|
+0.40 / +5.63%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.31
|
6.13
|
102,740
|
|
|
11/28/2017
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.00
|
7.10
|
7.17
|
5.80
|
46,450
|
|
|
11/27/2017
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.11
|
5.80
|
68,920
|
|
|
11/24/2017
|
+0.20 / +2.86%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.03
|
5.88
|
94,215
|
|
|
11/23/2017
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.89
|
5.72
|
44,240
|
|
|
11/22/2017
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.79
|
5.64
|
149,817
|
|
|
11/21/2017
|
+0.10 / +1.54%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.64
|
5.39
|
60,184
|
|
|
11/20/2017
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.54
|
5.31
|
27,500
|
|
|
11/17/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.70
|
6.56
|
5.47
|
173,010
|
|
|
11/16/2017
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.40
|
6.70
|
6.65
|
5.47
|
68,101
|
|
|
11/15/2017
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.55
|
5.47
|
67,450
|
|
|
11/14/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.65
|
5.47
|
24,221
|
|
|
11/13/2017
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.57
|
5.47
|
37,900
|
|
|
11/10/2017
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.66
|
5.47
|
50,736
|
|
|
11/9/2017
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
5.47
|
42,580
|
|
|
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
|
|
|