Closing price on 2/28/2025
|
|
Open |
8.10 |
High |
8.10 |
Low |
7.90 |
Volume |
130,200 |
Split-adjusted Price |
7.90 |
|
|
BCC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2025
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.90
|
7.90
|
8.02
|
7.90
|
130,200
|
|
2/27/2025
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.01
|
8.10
|
122,400
|
|
2/26/2025
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.06
|
8.00
|
102,800
|
|
2/25/2025
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.08
|
8.10
|
71,100
|
|
2/24/2025
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.14
|
8.10
|
193,200
|
|
2/21/2025
|
+0.10 / +1.25%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.07
|
8.10
|
119,900
|
|
2/20/2025
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.93
|
8.00
|
142,500
|
|
2/19/2025
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.02
|
8.00
|
125,500
|
|
2/18/2025
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.06
|
8.00
|
158,400
|
|
2/17/2025
|
+0.70 / +9.33%
|
7.50
|
8.20
|
7.50
|
8.20
|
8.04
|
8.20
|
635,400
|
|
2/14/2025
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
7.50
|
105,600
|
|
2/13/2025
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.53
|
7.50
|
30,600
|
|
2/12/2025
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.50
|
7.50
|
156,800
|
|
2/11/2025
|
+0.10 / +1.37%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
7.40
|
40,500
|
|
2/10/2025
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.36
|
7.30
|
53,600
|
|
2/7/2025
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.40
|
7.40
|
41,500
|
|
2/6/2025
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.42
|
7.40
|
69,800
|
|
2/5/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.39
|
7.40
|
15,000
|
|
2/4/2025
|
+0.20 / +2.78%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.45
|
7.40
|
241,600
|
|
2/3/2025
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.14
|
7.20
|
37,700
|
|
1/24/2025
|
-0.10 / -1.41%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.02
|
7.00
|
27,600
|
|
1/23/2025
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.02
|
7.10
|
67,100
|
|
1/22/2025
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.97
|
6.90
|
59,400
|
|
1/21/2025
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
7.00
|
7.00
|
95,800
|
|
1/20/2025
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.07
|
7.10
|
87,900
|
|
1/17/2025
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.13
|
7.20
|
131,700
|
|
1/16/2025
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.41
|
7.30
|
36,900
|
|
1/15/2025
|
+0.50 / +7.14%
|
7.00
|
7.60
|
6.80
|
7.50
|
7.34
|
7.50
|
419,800
|
|
1/14/2025
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
7.00
|
7,800
|
|
1/13/2025
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
7.00
|
55,300
|
|
|