|
Closing price on 2/19/2019
|
|
| Open |
7.40 |
| High |
7.40 |
| Low |
7.00 |
| Volume |
362,000 |
| Split-adjusted Price |
5.72 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2019
|
-0.30 / -4.11%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.11
|
5.72
|
362,000
|
|
|
2/18/2019
|
+0.40 / +5.80%
|
6.90
|
7.40
|
6.90
|
7.30
|
7.14
|
5.96
|
306,800
|
|
|
2/15/2019
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
5.64
|
49,300
|
|
|
2/14/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.74
|
5.55
|
70,300
|
|
|
2/13/2019
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.78
|
5.55
|
49,900
|
|
|
2/12/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.79
|
5.64
|
48,500
|
|
|
2/11/2019
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.87
|
5.64
|
18,100
|
|
|
2/1/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.71
|
5.55
|
2,000
|
|
|
1/31/2019
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.73
|
5.55
|
700
|
|
|
1/30/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.76
|
5.47
|
16,200
|
|
|
1/29/2019
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.59
|
5.47
|
12,600
|
|
|
1/28/2019
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.31
|
3,200
|
|
|
1/25/2019
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.58
|
5.39
|
2,600
|
|
|
1/24/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.52
|
5.31
|
10,300
|
|
|
1/23/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.54
|
5.39
|
16,700
|
|
|
1/22/2019
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
5.39
|
32,900
|
|
|
1/21/2019
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.61
|
5.47
|
17,900
|
|
|
1/18/2019
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.65
|
5.39
|
9,100
|
|
|
1/17/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.69
|
5.47
|
5,400
|
|
|
1/16/2019
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.47
|
100
|
|
|
1/15/2019
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.76
|
5.55
|
5,000
|
|
|
1/14/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.55
|
3,000
|
|
|
1/11/2019
|
+0.30 / +4.62%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.83
|
5.55
|
55,800
|
|
|
1/10/2019
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
5.31
|
22,100
|
|
|
1/9/2019
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
5.39
|
15,000
|
|
|
1/8/2019
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.31
|
4,000
|
|
|
1/7/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.56
|
5.39
|
14,000
|
|
|
1/4/2019
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
5.39
|
33,100
|
|
|
1/3/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.49
|
5.31
|
65,600
|
|
|
1/2/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.52
|
5.31
|
71,300
|
|
|