|
Closing price on 3/1/2018
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.60 |
| Volume |
83,734 |
| Split-adjusted Price |
5.47 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.61
|
5.47
|
83,734
|
|
|
2/28/2018
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.65
|
5.47
|
1,477,928
|
|
|
2/27/2018
|
-0.20 / -2.90%
|
6.90
|
7.10
|
6.70
|
6.70
|
6.82
|
5.47
|
305,900
|
|
|
2/26/2018
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.82
|
5.64
|
96,050
|
|
|
2/23/2018
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.86
|
5.64
|
8,230
|
|
|
2/22/2018
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.79
|
5.64
|
23,060
|
|
|
2/21/2018
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.40
|
6.90
|
6.74
|
5.64
|
80,027
|
|
|
2/13/2018
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.53
|
5.55
|
28,904
|
|
|
2/12/2018
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.38
|
5.31
|
63,310
|
|
|
2/9/2018
|
-0.10 / -1.52%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.40
|
5.31
|
4,796
|
|
|
2/8/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.30
|
6.60
|
6.41
|
5.39
|
122,845
|
|
|
2/7/2018
|
+0.10 / +1.54%
|
6.50
|
6.90
|
6.50
|
6.60
|
6.56
|
5.39
|
19,420
|
|
|
2/6/2018
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.20
|
6.50
|
6.49
|
5.31
|
132,475
|
|
|
2/5/2018
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.82
|
5.55
|
95,555
|
|
|
2/2/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
5.72
|
61,348
|
|
|
2/1/2018
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.96
|
5.72
|
278,728
|
|
|
1/31/2018
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.03
|
5.72
|
186,360
|
|
|
1/30/2018
|
+0.10 / +1.45%
|
6.90
|
7.20
|
6.80
|
7.00
|
6.90
|
5.72
|
26,825
|
|
|
1/29/2018
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
7.00
|
5.64
|
48,150
|
|
|
1/26/2018
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
5.72
|
66,856
|
|
|
1/25/2018
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.00
|
5.80
|
152,315
|
|
|
1/24/2018
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.04
|
5.80
|
55,202
|
|
|
1/23/2018
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.01
|
5.80
|
67,750
|
|
|
1/22/2018
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.07
|
5.72
|
51,810
|
|
|
1/19/2018
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.08
|
5.80
|
108,712
|
|
|
1/18/2018
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.14
|
5.88
|
7,599
|
|
|
1/17/2018
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.80
|
27,125
|
|
|
1/16/2018
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.12
|
5.88
|
61,650
|
|
|
1/15/2018
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.14
|
5.88
|
87,820
|
|
|
1/12/2018
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.08
|
5.80
|
33,935
|
|
|