|
Closing price on 3/6/2014
|
|
| Open |
7.30 |
| High |
8.10 |
| Low |
7.20 |
| Volume |
1,626,985 |
| Split-adjusted Price |
5.08 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/12/2014
|
+0.40 / +6.67%
|
6.10
|
6.50
|
6.10
|
6.40
|
6.40
|
4.01
|
224,765
|
|
|
2/11/2014
|
-0.50 / -7.69%
|
6.60
|
6.60
|
6.00
|
6.00
|
6.00
|
3.76
|
743,340
|
|
|
2/10/2014
|
+0.20 / +3.17%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.50
|
4.07
|
309,300
|
|
|
2/7/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
5.90
|
6.30
|
6.30
|
3.95
|
226,900
|
|
|
2/6/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.30
|
3.95
|
87,700
|
|
|
1/27/2014
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
3.95
|
57,000
|
|
|
1/24/2014
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.30
|
3.95
|
205,320
|
|
|
1/23/2014
|
+0.30 / +5.08%
|
5.90
|
6.30
|
5.50
|
6.20
|
6.20
|
3.89
|
917,800
|
|
|
1/22/2014
|
-0.40 / -6.35%
|
6.30
|
6.30
|
5.90
|
5.90
|
5.90
|
3.70
|
118,910
|
|
|
1/21/2014
|
+0.50 / +8.62%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.30
|
3.95
|
229,610
|
|
|
1/20/2014
|
-0.30 / -4.92%
|
6.10
|
6.30
|
5.80
|
5.80
|
5.80
|
3.64
|
224,335
|
|
|
1/17/2014
|
+0.40 / +7.02%
|
5.80
|
6.20
|
5.80
|
6.10
|
6.10
|
3.82
|
532,850
|
|
|
1/16/2014
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
3.57
|
69,950
|
|
|
1/15/2014
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
3.64
|
410,000
|
|
|