|
Closing price on 2/16/2017
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
17.80 |
| Volume |
477,231 |
| Split-adjusted Price |
13.14 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2017
|
-0.30 / -1.64%
|
18.50
|
18.50
|
17.80
|
18.00
|
18.08
|
13.14
|
477,231
|
|
|
2/15/2017
|
+0.40 / +2.23%
|
17.90
|
18.40
|
17.60
|
18.30
|
18.09
|
13.36
|
340,823
|
|
|
2/14/2017
|
0.00 / 0.00%
|
18.30
|
18.50
|
17.90
|
17.90
|
18.14
|
13.06
|
573,377
|
|
|
2/13/2017
|
+1.60 / +9.82%
|
16.60
|
17.90
|
16.50
|
17.90
|
17.55
|
13.06
|
765,145
|
|
|
2/10/2017
|
+0.30 / +1.88%
|
16.20
|
16.60
|
16.10
|
16.30
|
16.36
|
11.90
|
235,601
|
|
|
2/9/2017
|
+0.30 / +1.91%
|
15.60
|
16.40
|
15.60
|
16.00
|
16.06
|
11.68
|
500,081
|
|
|
2/8/2017
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.60
|
11.46
|
106,075
|
|
|
2/7/2017
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.65
|
11.46
|
101,925
|
|
|
2/6/2017
|
-0.20 / -1.26%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.65
|
11.46
|
146,878
|
|
|
2/3/2017
|
+0.20 / +1.27%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.68
|
11.60
|
238,820
|
|
|
2/2/2017
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.79
|
11.46
|
41,252
|
|
|
1/25/2017
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.60
|
15.80
|
15.78
|
11.53
|
194,395
|
|
|
1/24/2017
|
+0.30 / +1.94%
|
15.50
|
16.00
|
15.50
|
15.80
|
15.82
|
11.53
|
152,922
|
|
|
1/23/2017
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.50
|
15.52
|
11.31
|
93,020
|
|
|
1/20/2017
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.40
|
15.50
|
15.46
|
11.31
|
108,066
|
|
|
1/19/2017
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.30
|
15.50
|
15.40
|
11.31
|
73,362
|
|
|
1/18/2017
|
-0.20 / -1.28%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.44
|
11.24
|
115,812
|
|
|
1/17/2017
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.69
|
11.39
|
107,276
|
|
|
1/16/2017
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.78
|
11.53
|
82,708
|
|
|
1/13/2017
|
+0.10 / +0.64%
|
15.50
|
16.20
|
15.50
|
15.80
|
15.70
|
11.53
|
231,650
|
|
|
1/12/2017
|
+0.40 / +2.61%
|
15.20
|
16.10
|
15.20
|
15.70
|
15.63
|
11.46
|
332,865
|
|
|
1/11/2017
|
-0.20 / -1.29%
|
15.50
|
15.60
|
15.30
|
15.30
|
15.43
|
11.17
|
118,876
|
|
|
1/10/2017
|
+0.80 / +5.44%
|
13.30
|
15.60
|
13.30
|
15.50
|
15.24
|
11.31
|
596,186
|
|
|
1/9/2017
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.68
|
10.73
|
20,684
|
|
|
1/6/2017
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.79
|
10.80
|
48,570
|
|
|
1/5/2017
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.60
|
14.90
|
14.86
|
10.87
|
145,348
|
|
|
1/4/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.85
|
10.87
|
111,132
|
|
|
1/3/2017
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.78
|
10.87
|
97,100
|
|
|
12/30/2016
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.40
|
15.00
|
14.53
|
10.95
|
270,646
|
|
|
12/29/2016
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
10.58
|
73,816
|
|
|