|
Closing price on 5/4/2016
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
13.20 |
| Volume |
163,600 |
| Split-adjusted Price |
8.47 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2016
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.30
|
8.47
|
163,600
|
|
|
4/29/2016
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.42
|
8.53
|
183,100
|
|
|
4/28/2016
|
-0.20 / -1.46%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.58
|
8.59
|
139,184
|
|
|
4/27/2016
|
-0.20 / -1.44%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.86
|
8.72
|
156,320
|
|
|
4/26/2016
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.90
|
8.85
|
178,270
|
|
|
4/25/2016
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.70
|
13.80
|
13.83
|
8.78
|
175,205
|
|
|
4/22/2016
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.93
|
8.85
|
196,550
|
|
|
4/21/2016
|
+0.10 / +0.72%
|
14.10
|
14.20
|
13.90
|
14.00
|
13.99
|
8.91
|
233,220
|
|
|
4/20/2016
|
-0.70 / -4.79%
|
14.70
|
14.70
|
13.80
|
13.90
|
14.15
|
8.85
|
341,209
|
|
|
4/19/2016
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.80
|
9.29
|
221,500
|
|
|
4/15/2016
|
-0.10 / -0.66%
|
15.10
|
15.50
|
15.00
|
15.00
|
15.23
|
9.55
|
342,610
|
|
|
4/14/2016
|
-0.10 / -0.66%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.09
|
9.61
|
194,315
|
|
|
4/13/2016
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.11
|
9.68
|
378,400
|
|
|
4/12/2016
|
-0.40 / -2.58%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.26
|
9.61
|
247,100
|
|
|
4/11/2016
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.30
|
15.50
|
15.49
|
9.87
|
417,015
|
|
|
4/8/2016
|
-0.10 / -0.64%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.57
|
9.87
|
177,169
|
|
|
4/7/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.40
|
15.60
|
15.58
|
9.93
|
203,500
|
|
|
4/6/2016
|
+0.20 / +1.30%
|
15.30
|
15.90
|
15.30
|
15.60
|
15.67
|
9.93
|
180,866
|
|
|
4/5/2016
|
-0.10 / -0.65%
|
15.50
|
15.80
|
15.40
|
15.40
|
15.50
|
9.80
|
108,300
|
|
|
4/4/2016
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.82
|
9.87
|
170,200
|
|
|
4/1/2016
|
+0.20 / +1.27%
|
15.80
|
16.10
|
15.60
|
16.00
|
15.84
|
10.19
|
303,300
|
|
|
3/31/2016
|
0.00 / 0.00%
|
15.70
|
16.40
|
15.60
|
15.80
|
16.05
|
10.06
|
707,390
|
|
|
3/30/2016
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.70
|
15.80
|
15.84
|
10.06
|
353,600
|
|
|
3/29/2016
|
+0.60 / +3.92%
|
15.30
|
16.20
|
15.30
|
15.90
|
15.87
|
10.12
|
899,795
|
|
|
3/28/2016
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.10
|
15.30
|
15.25
|
9.74
|
100,800
|
|
|
3/25/2016
|
-0.50 / -3.21%
|
15.60
|
15.70
|
14.90
|
15.10
|
15.23
|
9.61
|
361,520
|
|
|
3/24/2016
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.50
|
15.60
|
15.68
|
9.93
|
271,810
|
|
|
3/23/2016
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.60
|
15.63
|
9.93
|
315,000
|
|
|
3/22/2016
|
-0.30 / -1.89%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.84
|
9.93
|
260,000
|
|
|
3/21/2016
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.93
|
10.12
|
156,924
|
|
|