|
Closing price on 3/6/2017
|
|
| Open |
17.30 |
| High |
17.90 |
| Low |
17.00 |
| Volume |
381,771 |
| Split-adjusted Price |
13.06 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2017
|
+0.60 / +3.47%
|
17.30
|
17.90
|
17.00
|
17.90
|
17.30
|
13.06
|
381,771
|
|
|
3/3/2017
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.17
|
12.63
|
100,700
|
|
|
3/2/2017
|
-0.10 / -0.57%
|
17.40
|
17.90
|
17.00
|
17.30
|
17.35
|
12.63
|
169,604
|
|
|
3/1/2017
|
0.00 / 0.00%
|
17.30
|
17.50
|
16.80
|
17.40
|
17.03
|
12.70
|
417,357
|
|
|
2/28/2017
|
-0.30 / -1.69%
|
17.80
|
18.10
|
17.40
|
17.40
|
17.66
|
12.70
|
162,900
|
|
|
2/27/2017
|
-0.20 / -1.12%
|
17.60
|
17.90
|
17.60
|
17.70
|
17.72
|
12.92
|
305,317
|
|
|
2/24/2017
|
0.00 / 0.00%
|
17.90
|
18.50
|
17.60
|
17.90
|
18.08
|
13.06
|
445,878
|
|
|
2/23/2017
|
-0.40 / -2.19%
|
18.10
|
18.30
|
17.60
|
17.90
|
17.84
|
13.06
|
522,826
|
|
|
2/22/2017
|
-0.50 / -2.66%
|
18.60
|
18.70
|
18.20
|
18.30
|
18.45
|
13.36
|
407,903
|
|
|
2/21/2017
|
-0.30 / -1.57%
|
19.10
|
19.10
|
18.60
|
18.80
|
18.73
|
13.72
|
288,802
|
|
|
2/20/2017
|
+1.20 / +6.70%
|
17.90
|
19.20
|
17.60
|
19.10
|
18.69
|
13.94
|
647,033
|
|
|
2/17/2017
|
-0.10 / -0.56%
|
17.80
|
18.00
|
17.50
|
17.90
|
17.66
|
13.06
|
405,081
|
|
|
2/16/2017
|
-0.30 / -1.64%
|
18.50
|
18.50
|
17.80
|
18.00
|
18.08
|
13.14
|
477,231
|
|
|
2/15/2017
|
+0.40 / +2.23%
|
17.90
|
18.40
|
17.60
|
18.30
|
18.09
|
13.36
|
340,823
|
|
|
2/14/2017
|
0.00 / 0.00%
|
18.30
|
18.50
|
17.90
|
17.90
|
18.14
|
13.06
|
573,377
|
|
|
2/13/2017
|
+1.60 / +9.82%
|
16.60
|
17.90
|
16.50
|
17.90
|
17.55
|
13.06
|
765,145
|
|
|
2/10/2017
|
+0.30 / +1.88%
|
16.20
|
16.60
|
16.10
|
16.30
|
16.36
|
11.90
|
235,601
|
|
|
2/9/2017
|
+0.30 / +1.91%
|
15.60
|
16.40
|
15.60
|
16.00
|
16.06
|
11.68
|
500,081
|
|
|
2/8/2017
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.60
|
11.46
|
106,075
|
|
|
2/7/2017
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.60
|
15.70
|
15.65
|
11.46
|
101,925
|
|
|
2/6/2017
|
-0.20 / -1.26%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.65
|
11.46
|
146,878
|
|
|
2/3/2017
|
+0.20 / +1.27%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.68
|
11.60
|
238,820
|
|
|
2/2/2017
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.79
|
11.46
|
41,252
|
|
|
1/25/2017
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.60
|
15.80
|
15.78
|
11.53
|
194,395
|
|
|
1/24/2017
|
+0.30 / +1.94%
|
15.50
|
16.00
|
15.50
|
15.80
|
15.82
|
11.53
|
152,922
|
|
|
1/23/2017
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.50
|
15.52
|
11.31
|
93,020
|
|
|
1/20/2017
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.40
|
15.50
|
15.46
|
11.31
|
108,066
|
|
|
1/19/2017
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.30
|
15.50
|
15.40
|
11.31
|
73,362
|
|
|
1/18/2017
|
-0.20 / -1.28%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.44
|
11.24
|
115,812
|
|
|
1/17/2017
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.69
|
11.39
|
107,276
|
|
|