|
Closing price on 3/4/2016
|
|
| Open |
15.40 |
| High |
16.30 |
| Low |
15.40 |
| Volume |
634,166 |
| Split-adjusted Price |
10.19 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2016
|
+0.50 / +3.23%
|
15.40
|
16.30
|
15.40
|
16.00
|
15.94
|
10.19
|
634,166
|
|
|
3/3/2016
|
+0.40 / +2.65%
|
15.10
|
15.80
|
15.10
|
15.50
|
15.50
|
9.87
|
418,138
|
|
|
3/2/2016
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.80
|
15.10
|
14.92
|
9.61
|
141,100
|
|
|
3/1/2016
|
+0.20 / +1.35%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.86
|
9.55
|
141,702
|
|
|
2/29/2016
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.75
|
9.42
|
194,800
|
|
|
2/26/2016
|
+0.80 / +5.67%
|
14.10
|
14.90
|
14.10
|
14.90
|
14.59
|
9.49
|
81,800
|
|
|
2/25/2016
|
-0.60 / -4.08%
|
14.70
|
15.00
|
14.10
|
14.10
|
14.70
|
8.98
|
132,200
|
|
|
2/24/2016
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.69
|
9.36
|
117,413
|
|
|
2/23/2016
|
+0.20 / +1.38%
|
14.80
|
15.00
|
14.40
|
14.70
|
14.62
|
9.36
|
216,640
|
|
|
2/22/2016
|
-0.10 / -0.68%
|
14.60
|
15.00
|
14.40
|
14.50
|
14.58
|
9.23
|
157,100
|
|
|
2/19/2016
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.30
|
14.60
|
14.42
|
9.29
|
56,378
|
|
|
2/18/2016
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.30
|
14.50
|
14.64
|
9.23
|
71,575
|
|
|
2/17/2016
|
+0.30 / +2.11%
|
14.20
|
14.80
|
14.10
|
14.50
|
14.36
|
9.23
|
255,600
|
|
|
2/16/2016
|
+0.40 / +2.90%
|
13.80
|
14.30
|
13.80
|
14.20
|
14.07
|
9.04
|
163,100
|
|
|
2/15/2016
|
-0.10 / -0.72%
|
13.10
|
13.80
|
13.10
|
13.80
|
13.70
|
8.78
|
700
|
|
|
2/5/2016
|
-0.20 / -1.42%
|
13.70
|
14.10
|
13.60
|
13.90
|
13.75
|
8.85
|
3,000
|
|
|
2/4/2016
|
+0.50 / +3.68%
|
13.70
|
14.10
|
13.70
|
14.10
|
13.90
|
8.98
|
45,600
|
|
|
2/3/2016
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
8.66
|
45,700
|
|
|
2/2/2016
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.69
|
8.66
|
40,800
|
|
|
2/1/2016
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.60
|
13.80
|
13.74
|
8.78
|
102,500
|
|
|
1/29/2016
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.30
|
13.80
|
13.49
|
8.78
|
39,700
|
|
|
1/28/2016
|
+0.20 / +1.47%
|
13.70
|
13.80
|
13.50
|
13.80
|
13.60
|
8.78
|
8,100
|
|
|
1/27/2016
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.70
|
8.66
|
4,800
|
|
|
1/26/2016
|
-0.30 / -2.14%
|
13.80
|
13.80
|
13.30
|
13.70
|
13.60
|
8.72
|
50,300
|
|
|
1/25/2016
|
+0.30 / +2.19%
|
14.00
|
14.20
|
13.80
|
14.00
|
13.96
|
8.91
|
33,405
|
|
|
1/22/2016
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.67
|
8.72
|
74,500
|
|
|
1/21/2016
|
0.00 / 0.00%
|
13.60
|
14.10
|
13.60
|
13.60
|
13.87
|
8.66
|
365,300
|
|
|
1/20/2016
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.60
|
13.60
|
13.60
|
8.66
|
168,000
|
|
|
1/19/2016
|
+0.20 / +1.49%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.22
|
8.66
|
31,300
|
|
|
1/18/2016
|
-0.10 / -0.74%
|
13.10
|
13.40
|
12.90
|
13.40
|
12.98
|
8.53
|
102,800
|
|
|