|
Closing price on 5/30/2014
|
|
| Open |
6.60 |
| High |
7.00 |
| Low |
6.60 |
| Volume |
91,025 |
| Split-adjusted Price |
4.39 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2014
|
-0.10 / -1.41%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
4.39
|
91,025
|
|
|
5/29/2014
|
0.00 / 0.00%
|
6.60
|
7.10
|
6.60
|
7.10
|
7.10
|
4.45
|
37,400
|
|
|
5/28/2014
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
4.45
|
13,000
|
|
|
5/27/2014
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.80
|
7.10
|
7.10
|
4.45
|
46,700
|
|
|
5/26/2014
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
4.32
|
8,410
|
|
|
5/23/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.90
|
4.32
|
49,000
|
|
|
5/22/2014
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
4.32
|
7,800
|
|
|
5/21/2014
|
+0.50 / +7.69%
|
6.60
|
7.00
|
6.40
|
7.00
|
7.00
|
4.39
|
40,200
|
|
|
5/20/2014
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.50
|
4.07
|
79,275
|
|
|
5/19/2014
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.40
|
4.01
|
30,700
|
|
|
5/16/2014
|
+0.30 / +4.92%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.40
|
4.01
|
35,900
|
|
|
5/15/2014
|
-0.20 / -3.17%
|
6.00
|
6.40
|
5.90
|
6.10
|
6.10
|
3.82
|
53,500
|
|
|
5/14/2014
|
+0.40 / +6.78%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.30
|
3.95
|
250,600
|
|
|
5/13/2014
|
0.00 / 0.00%
|
5.60
|
6.10
|
5.60
|
5.90
|
5.90
|
3.70
|
32,700
|
|
|
5/12/2014
|
-0.60 / -9.23%
|
6.50
|
6.50
|
5.90
|
5.90
|
5.90
|
3.70
|
149,200
|
|
|
5/9/2014
|
+0.20 / +3.17%
|
6.00
|
6.80
|
5.80
|
6.50
|
6.50
|
4.07
|
117,800
|
|
|
5/8/2014
|
-0.60 / -8.70%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
3.95
|
152,800
|
|
|
5/7/2014
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
4.32
|
9,800
|
|
|
5/6/2014
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.20
|
6.80
|
6.80
|
4.26
|
72,000
|
|
|
5/5/2014
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.50
|
4.07
|
55,100
|
|
|
4/29/2014
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
4.20
|
12,500
|
|
|
4/28/2014
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
4.26
|
12,600
|
|
|
4/25/2014
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.10
|
4.45
|
37,400
|
|
|
4/24/2014
|
-0.10 / -1.39%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
4.45
|
20,500
|
|
|
4/23/2014
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.20
|
4.51
|
39,400
|
|
|
4/22/2014
|
+0.30 / +4.35%
|
7.00
|
7.20
|
6.30
|
7.20
|
7.20
|
4.51
|
211,575
|
|
|
4/21/2014
|
-0.50 / -6.76%
|
7.00
|
7.30
|
6.80
|
6.90
|
6.90
|
4.32
|
142,200
|
|
|
4/18/2014
|
-0.50 / -6.33%
|
7.40
|
7.90
|
7.30
|
7.40
|
7.40
|
4.64
|
116,300
|
|
|
4/17/2014
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.90
|
4.95
|
78,335
|
|
|
4/16/2014
|
-0.20 / -2.50%
|
7.70
|
8.00
|
7.20
|
7.80
|
7.80
|
4.89
|
216,200
|
|
|