|
Closing price on 3/26/2014
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.40 |
| Volume |
807,900 |
| Split-adjusted Price |
5.27 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2014
|
-0.50 / -5.62%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.40
|
5.27
|
807,900
|
|
|
3/25/2014
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
8.90
|
8.90
|
5.58
|
855,900
|
|
|
3/24/2014
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
5.58
|
590,865
|
|
|
3/21/2014
|
+0.20 / +2.33%
|
8.70
|
8.90
|
8.50
|
8.80
|
8.80
|
5.52
|
325,025
|
|
|
3/20/2014
|
-0.10 / -1.15%
|
8.70
|
9.00
|
8.50
|
8.60
|
8.60
|
5.39
|
669,910
|
|
|
3/19/2014
|
+0.30 / +3.57%
|
8.40
|
8.80
|
8.20
|
8.70
|
8.70
|
5.45
|
552,250
|
|
|
3/18/2014
|
+0.40 / +5.00%
|
8.00
|
8.70
|
8.00
|
8.40
|
8.40
|
5.27
|
825,430
|
|
|
3/17/2014
|
+0.50 / +6.67%
|
7.50
|
8.10
|
7.50
|
8.00
|
8.00
|
5.01
|
1,246,300
|
|
|
3/14/2014
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
4.70
|
264,910
|
|
|
3/13/2014
|
+0.20 / +2.70%
|
7.40
|
7.70
|
7.40
|
7.60
|
7.60
|
4.76
|
267,800
|
|
|
3/12/2014
|
-0.30 / -3.90%
|
7.60
|
7.70
|
7.40
|
7.40
|
7.40
|
4.64
|
645,515
|
|
|
3/11/2014
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.30
|
7.70
|
7.70
|
4.83
|
656,505
|
|
|
3/10/2014
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.80
|
4.89
|
367,400
|
|
|
3/7/2014
|
-0.20 / -2.47%
|
8.20
|
8.30
|
7.50
|
7.90
|
7.90
|
4.95
|
1,056,300
|
|
|
3/6/2014
|
+0.70 / +9.46%
|
7.30
|
8.10
|
7.20
|
8.10
|
8.10
|
5.08
|
1,626,985
|
|
|
3/5/2014
|
+0.10 / +1.37%
|
7.50
|
7.70
|
7.30
|
7.40
|
7.40
|
4.64
|
203,400
|
|
|
3/4/2014
|
-0.10 / -1.35%
|
7.70
|
7.70
|
6.90
|
7.30
|
7.30
|
4.58
|
109,400
|
|
|
3/3/2014
|
+0.40 / +5.71%
|
7.00
|
7.70
|
6.90
|
7.40
|
7.40
|
4.64
|
790,800
|
|
|
2/28/2014
|
+0.20 / +2.94%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
4.39
|
432,000
|
|
|
2/27/2014
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.60
|
6.80
|
6.80
|
4.26
|
406,225
|
|
|
2/26/2014
|
-0.10 / -1.45%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.80
|
4.26
|
184,700
|
|
|
2/25/2014
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.40
|
6.90
|
6.90
|
4.32
|
1,155,700
|
|
|
2/24/2014
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.60
|
6.80
|
6.80
|
4.26
|
186,810
|
|
|
2/21/2014
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.20
|
6.80
|
6.80
|
4.26
|
435,960
|
|
|
2/20/2014
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.40
|
6.80
|
6.80
|
4.26
|
270,115
|
|
|
2/19/2014
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
4.39
|
539,900
|
|
|
2/18/2014
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
4.32
|
404,500
|
|
|
2/17/2014
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.70
|
7.00
|
7.00
|
4.39
|
980,650
|
|
|
2/14/2014
|
+0.50 / +7.69%
|
6.40
|
7.00
|
6.40
|
7.00
|
7.00
|
4.39
|
714,300
|
|
|
2/13/2014
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.20
|
6.50
|
6.50
|
4.07
|
276,900
|
|
|