|
Closing price on 5/9/2014
|
|
| Open |
6.00 |
| High |
6.80 |
| Low |
5.80 |
| Volume |
117,800 |
| Split-adjusted Price |
4.07 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2014
|
-0.40 / -4.76%
|
8.20
|
8.30
|
7.80
|
8.00
|
8.00
|
5.01
|
277,450
|
|
|
4/14/2014
|
-0.10 / -1.18%
|
8.40
|
8.60
|
8.20
|
8.40
|
8.40
|
5.27
|
150,235
|
|
|
4/11/2014
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.50
|
5.33
|
101,300
|
|
|
4/10/2014
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.60
|
5.39
|
168,700
|
|
|
4/8/2014
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
5.39
|
134,525
|
|
|
4/7/2014
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
5.33
|
272,143
|
|
|
4/4/2014
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.10
|
8.30
|
8.30
|
5.20
|
117,712
|
|
|
4/3/2014
|
+0.50 / +6.41%
|
8.10
|
8.40
|
7.80
|
8.30
|
8.30
|
5.20
|
199,610
|
|
|
4/2/2014
|
-0.40 / -4.88%
|
8.20
|
8.20
|
7.40
|
7.80
|
7.80
|
4.89
|
196,200
|
|
|
4/1/2014
|
-0.40 / -4.65%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.20
|
5.14
|
246,290
|
|
|
3/31/2014
|
0.00 / 0.00%
|
8.20
|
8.70
|
8.20
|
8.60
|
8.60
|
5.39
|
339,700
|
|
|
3/28/2014
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
5.39
|
256,620
|
|
|
3/27/2014
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.40
|
5.27
|
142,080
|
|
|
3/26/2014
|
-0.50 / -5.62%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.40
|
5.27
|
807,900
|
|
|
3/25/2014
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
8.90
|
8.90
|
5.58
|
855,900
|
|
|