|
Closing price on 5/24/2017
|
|
| Open |
14.60 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
374,123 |
| Split-adjusted Price |
10.58 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2017
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.50
|
14.50
|
14.60
|
10.58
|
374,123
|
|
|
5/23/2017
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.80
|
10.66
|
251,680
|
|
|
5/22/2017
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.00
|
10.95
|
241,892
|
|
|
5/19/2017
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.07
|
11.09
|
202,615
|
|
|
5/18/2017
|
-0.20 / -1.30%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.13
|
11.09
|
258,518
|
|
|
5/17/2017
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.20
|
15.40
|
15.35
|
11.24
|
300,273
|
|
|
5/16/2017
|
+0.90 / +6.08%
|
14.80
|
15.90
|
14.80
|
15.70
|
15.52
|
11.46
|
909,923
|
|
|
5/15/2017
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.69
|
10.80
|
235,276
|
|
|
5/12/2017
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.40
|
14.60
|
14.60
|
10.66
|
195,808
|
|
|
5/11/2017
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.52
|
10.58
|
258,281
|
|
|
5/10/2017
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.59
|
10.66
|
132,629
|
|
|
5/9/2017
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.70
|
10.66
|
111,400
|
|
|
5/8/2017
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.82
|
10.66
|
133,278
|
|
|
5/5/2017
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.80
|
15.00
|
14.86
|
10.95
|
141,615
|
|
|
5/4/2017
|
+0.50 / +3.47%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.75
|
10.87
|
187,310
|
|
|
5/3/2017
|
-0.40 / -2.70%
|
14.50
|
14.60
|
14.00
|
14.40
|
14.38
|
10.51
|
354,266
|
|
|
4/28/2017
|
-0.30 / -1.99%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.90
|
10.80
|
206,107
|
|
|
4/27/2017
|
+0.20 / +1.34%
|
14.80
|
15.10
|
14.80
|
15.10
|
14.90
|
11.02
|
70,330
|
|
|
4/26/2017
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.40
|
14.90
|
14.50
|
10.87
|
174,386
|
|
|
4/25/2017
|
-0.20 / -1.36%
|
14.60
|
14.80
|
14.50
|
14.50
|
14.64
|
10.58
|
169,200
|
|
|
4/24/2017
|
-0.40 / -2.65%
|
15.00
|
15.10
|
14.50
|
14.70
|
14.82
|
10.73
|
246,201
|
|
|
4/21/2017
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.09
|
11.02
|
301,260
|
|
|
4/20/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.20
|
15.20
|
11.09
|
151,438
|
|
|
4/19/2017
|
+0.10 / +0.66%
|
15.10
|
15.40
|
15.00
|
15.20
|
15.10
|
11.09
|
185,479
|
|
|
4/18/2017
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.50
|
15.10
|
14.89
|
11.02
|
207,361
|
|
|
4/17/2017
|
-0.50 / -3.23%
|
15.20
|
15.50
|
14.80
|
15.00
|
15.13
|
10.95
|
225,040
|
|
|
4/14/2017
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.00
|
15.50
|
15.50
|
11.31
|
445,935
|
|
|
4/13/2017
|
-0.30 / -1.90%
|
15.80
|
16.00
|
15.50
|
15.50
|
15.76
|
11.31
|
361,485
|
|
|
4/12/2017
|
-0.50 / -3.07%
|
16.40
|
16.40
|
15.80
|
15.80
|
16.00
|
11.53
|
323,169
|
|
|
4/11/2017
|
+0.30 / +1.88%
|
16.30
|
16.50
|
16.10
|
16.30
|
16.30
|
11.90
|
442,910
|
|
|