|
Closing price on 3/26/2019
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.70 |
| Volume |
132,400 |
| Split-adjusted Price |
6.37 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2019
|
+0.10 / +1.30%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.86
|
6.37
|
132,400
|
|
|
3/25/2019
|
-0.20 / -2.53%
|
7.80
|
7.80
|
7.40
|
7.70
|
7.61
|
6.29
|
251,100
|
|
|
3/22/2019
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.82
|
6.45
|
103,500
|
|
|
3/21/2019
|
-0.40 / -4.88%
|
8.20
|
8.40
|
7.80
|
7.80
|
8.10
|
6.37
|
316,000
|
|
|
3/20/2019
|
+0.10 / +1.23%
|
8.10
|
8.20
|
7.90
|
8.20
|
8.04
|
6.70
|
302,700
|
|
|
3/19/2019
|
+0.30 / +3.85%
|
7.90
|
8.30
|
7.80
|
8.10
|
8.06
|
6.62
|
723,000
|
|
|
3/18/2019
|
+0.10 / +1.30%
|
7.50
|
8.10
|
7.50
|
7.80
|
7.82
|
6.37
|
361,800
|
|
|
3/15/2019
|
+0.50 / +6.94%
|
7.10
|
7.90
|
7.10
|
7.70
|
7.77
|
6.29
|
899,500
|
|
|
3/14/2019
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.11
|
5.88
|
82,800
|
|
|
3/13/2019
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.00
|
7.20
|
7.07
|
5.88
|
660,000
|
|
|
3/12/2019
|
+0.20 / +2.86%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.14
|
5.88
|
258,900
|
|
|
3/11/2019
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.08
|
5.72
|
165,100
|
|
|
3/8/2019
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.11
|
5.80
|
135,700
|
|
|
3/7/2019
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.00
|
7.10
|
7.05
|
5.80
|
425,200
|
|
|
3/6/2019
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.90
|
7.10
|
6.98
|
5.80
|
57,500
|
|
|
3/5/2019
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.98
|
5.64
|
512,300
|
|
|
3/4/2019
|
+0.10 / +1.47%
|
6.80
|
7.20
|
6.80
|
6.90
|
6.96
|
5.64
|
260,300
|
|
|
3/1/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
5.55
|
18,100
|
|
|
2/28/2019
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.82
|
5.55
|
65,300
|
|
|
2/27/2019
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.78
|
5.64
|
85,800
|
|
|
2/26/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.72
|
5.55
|
34,300
|
|
|
2/25/2019
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.83
|
5.55
|
19,100
|
|
|
2/22/2019
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.50
|
6.90
|
6.71
|
5.64
|
214,500
|
|
|
2/21/2019
|
+0.10 / +1.43%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.01
|
5.80
|
129,000
|
|
|
2/20/2019
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.02
|
5.72
|
143,800
|
|
|
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
|
|
|