|
Closing price on 4/4/2017
|
|
| Open |
15.60 |
| High |
16.20 |
| Low |
15.50 |
| Volume |
809,722 |
| Split-adjusted Price |
11.53 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2017
|
+0.10 / +0.64%
|
15.60
|
16.20
|
15.50
|
15.80
|
15.72
|
11.53
|
809,722
|
|
|
4/3/2017
|
-0.10 / -0.63%
|
14.30
|
16.00
|
14.30
|
15.70
|
15.70
|
11.46
|
288,535
|
|
|
3/31/2017
|
-0.10 / -0.63%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.81
|
11.53
|
135,467
|
|
|
3/30/2017
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.82
|
11.60
|
405,115
|
|
|
3/29/2017
|
-0.60 / -3.66%
|
16.40
|
16.40
|
15.80
|
15.80
|
16.00
|
11.53
|
595,429
|
|
|
3/28/2017
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.10
|
16.40
|
16.27
|
11.97
|
468,176
|
|
|
3/27/2017
|
-0.30 / -1.82%
|
16.40
|
16.50
|
16.00
|
16.20
|
16.21
|
11.82
|
652,512
|
|
|
3/24/2017
|
-0.30 / -1.79%
|
16.80
|
16.90
|
16.30
|
16.50
|
16.80
|
12.04
|
966,780
|
|
|
3/23/2017
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.86
|
12.26
|
289,790
|
|
|
3/22/2017
|
-0.30 / -1.74%
|
17.00
|
17.40
|
16.90
|
16.90
|
17.12
|
12.33
|
383,217
|
|
|
3/21/2017
|
-0.30 / -1.71%
|
17.50
|
17.60
|
17.20
|
17.20
|
17.37
|
12.55
|
380,396
|
|
|
3/20/2017
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.50
|
17.50
|
17.59
|
12.77
|
346,330
|
|
|
3/17/2017
|
-0.40 / -2.23%
|
18.50
|
18.50
|
17.50
|
17.50
|
17.80
|
12.77
|
356,555
|
|
|
3/16/2017
|
+0.80 / +4.68%
|
17.30
|
18.20
|
17.20
|
17.90
|
17.82
|
13.06
|
405,100
|
|
|
3/15/2017
|
-0.10 / -0.58%
|
17.10
|
17.30
|
17.00
|
17.10
|
17.14
|
12.48
|
235,400
|
|
|
3/14/2017
|
-0.40 / -2.27%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.48
|
12.55
|
170,795
|
|
|
3/13/2017
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.40
|
17.60
|
17.49
|
12.85
|
97,885
|
|
|
3/10/2017
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.40
|
17.80
|
17.61
|
12.99
|
246,220
|
|
|
3/9/2017
|
-0.60 / -3.30%
|
18.00
|
18.20
|
17.60
|
17.60
|
18.20
|
12.85
|
289,203
|
|
|
3/8/2017
|
0.00 / 0.00%
|
18.30
|
18.70
|
18.00
|
18.20
|
18.20
|
13.28
|
318,500
|
|
|
3/7/2017
|
+0.30 / +1.68%
|
18.00
|
18.20
|
17.70
|
18.20
|
17.99
|
13.28
|
465,075
|
|
|
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
|
|
|