|
Closing price on 5/7/2019
|
|
| Open |
8.50 |
| High |
9.00 |
| Low |
8.50 |
| Volume |
560,100 |
| Split-adjusted Price |
7.35 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2019
|
+0.40 / +4.65%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.83
|
7.35
|
560,100
|
|
|
5/6/2019
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.54
|
7.02
|
258,700
|
|
|
5/3/2019
|
+0.30 / +3.61%
|
8.30
|
8.90
|
8.20
|
8.60
|
8.64
|
7.02
|
1,041,400
|
|
|
5/2/2019
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.28
|
6.78
|
56,000
|
|
|
4/26/2019
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.26
|
6.78
|
203,000
|
|
|
4/25/2019
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.16
|
6.70
|
149,850
|
|
|
4/24/2019
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.20
|
6.78
|
332,900
|
|
|
4/23/2019
|
-0.40 / -4.71%
|
8.40
|
8.60
|
8.10
|
8.10
|
8.30
|
6.62
|
441,000
|
|
|
4/22/2019
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.53
|
6.94
|
249,100
|
|
|
4/19/2019
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.59
|
7.19
|
318,300
|
|
|
4/18/2019
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.70
|
8.55
|
7.11
|
445,500
|
|
|
4/17/2019
|
-0.20 / -2.25%
|
8.80
|
9.10
|
8.70
|
8.70
|
8.91
|
7.11
|
362,500
|
|
|
4/16/2019
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.70
|
8.90
|
8.90
|
7.27
|
313,300
|
|
|
4/12/2019
|
+0.20 / +2.30%
|
8.70
|
9.20
|
8.60
|
8.90
|
8.90
|
7.27
|
588,300
|
|
|
4/11/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.65
|
7.11
|
166,600
|
|
|
4/10/2019
|
+0.10 / +1.16%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.63
|
7.11
|
261,000
|
|
|
4/9/2019
|
-0.40 / -4.44%
|
8.80
|
8.90
|
8.40
|
8.60
|
8.69
|
7.02
|
491,800
|
|
|
4/8/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
8.70
|
9.00
|
8.90
|
7.35
|
300,100
|
|
|
4/5/2019
|
+0.60 / +7.14%
|
8.60
|
9.10
|
8.60
|
9.00
|
8.94
|
7.35
|
894,300
|
|
|
4/4/2019
|
+0.70 / +9.09%
|
7.80
|
8.40
|
7.70
|
8.40
|
8.26
|
6.86
|
996,800
|
|
|
4/3/2019
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.72
|
6.29
|
90,400
|
|
|
4/2/2019
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.79
|
6.37
|
151,700
|
|
|
4/1/2019
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.60
|
7.80
|
7.73
|
6.37
|
175,800
|
|
|
3/29/2019
|
+0.10 / +1.28%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.89
|
6.45
|
80,500
|
|
|
3/28/2019
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
6.37
|
54,300
|
|
|
3/27/2019
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.88
|
6.45
|
41,500
|
|
|
3/26/2019
|
+0.10 / +1.30%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.86
|
6.37
|
132,400
|
|
|
3/25/2019
|
-0.20 / -2.53%
|
7.80
|
7.80
|
7.40
|
7.70
|
7.61
|
6.29
|
251,100
|
|
|
3/22/2019
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.82
|
6.45
|
103,500
|
|
|
3/21/2019
|
-0.40 / -4.88%
|
8.20
|
8.40
|
7.80
|
7.80
|
8.10
|
6.37
|
316,000
|
|
|