|
Closing price on 3/6/2019
|
|
| Open |
7.00 |
| High |
7.10 |
| Low |
6.90 |
| Volume |
57,500 |
| Split-adjusted Price |
5.80 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/12/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.79
|
5.64
|
48,500
|
|
|
2/11/2019
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.87
|
5.64
|
18,100
|
|
|
2/1/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.71
|
5.55
|
2,000
|
|
|
1/31/2019
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.73
|
5.55
|
700
|
|
|
1/30/2019
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.76
|
5.47
|
16,200
|
|
|
1/29/2019
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.59
|
5.47
|
12,600
|
|
|
1/28/2019
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.31
|
3,200
|
|
|
1/25/2019
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.58
|
5.39
|
2,600
|
|
|
1/24/2019
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.52
|
5.31
|
10,300
|
|
|
1/23/2019
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.54
|
5.39
|
16,700
|
|
|
1/22/2019
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
5.39
|
32,900
|
|
|
1/21/2019
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.61
|
5.47
|
17,900
|
|
|
1/18/2019
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.65
|
5.39
|
9,100
|
|
|
1/17/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.69
|
5.47
|
5,400
|
|
|