|
|
Closing price on 6/23/2021
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
11.80 |
| Volume |
704,900 |
| Split-adjusted Price |
10.93 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2021
|
-0.30 / -2.46%
|
12.20
|
12.30
|
11.80
|
11.90
|
11.97
|
10.93
|
704,900
|
|
|
6/22/2021
|
-0.20 / -1.61%
|
12.50
|
12.70
|
12.00
|
12.20
|
12.40
|
11.21
|
1,382,100
|
|
|
6/21/2021
|
+0.20 / +1.64%
|
12.20
|
12.70
|
12.00
|
12.40
|
12.32
|
11.39
|
1,662,344
|
|
|
6/18/2021
|
+0.10 / +0.83%
|
12.10
|
12.30
|
11.90
|
12.20
|
12.09
|
11.21
|
832,200
|
|
|
6/17/2021
|
-0.20 / -1.63%
|
12.80
|
12.80
|
11.90
|
12.10
|
12.16
|
11.12
|
623,900
|
|
|
6/16/2021
|
+0.60 / +5.13%
|
11.60
|
12.50
|
11.60
|
12.30
|
12.08
|
11.30
|
2,651,200
|
|
|
6/15/2021
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.50
|
11.70
|
11.62
|
10.75
|
997,320
|
|
|
6/14/2021
|
-0.10 / -0.84%
|
11.90
|
12.10
|
11.60
|
11.80
|
11.84
|
10.84
|
1,239,400
|
|
|
6/11/2021
|
+0.10 / +0.85%
|
11.90
|
12.50
|
11.90
|
11.90
|
12.11
|
10.93
|
1,840,700
|
|
|
6/10/2021
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.68
|
10.84
|
778,000
|
|
|
6/9/2021
|
+0.10 / +0.85%
|
11.70
|
12.10
|
11.40
|
11.80
|
11.81
|
10.84
|
1,023,900
|
|
|
6/8/2021
|
+0.10 / +0.86%
|
11.60
|
12.50
|
11.50
|
11.70
|
11.98
|
10.75
|
2,223,300
|
|
|
6/7/2021
|
0.00 / 0.00%
|
11.60
|
11.90
|
10.80
|
11.60
|
11.38
|
10.66
|
1,657,211
|
|
|
6/4/2021
|
-0.20 / -1.69%
|
11.80
|
11.90
|
11.40
|
11.60
|
11.61
|
10.66
|
847,500
|
|
|
6/3/2021
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.70
|
10.84
|
1,085,600
|
|
|
6/2/2021
|
+0.90 / +8.26%
|
10.90
|
11.80
|
10.80
|
11.80
|
11.53
|
10.84
|
2,166,500
|
|
|
6/1/2021
|
-0.30 / -2.68%
|
10.70
|
11.50
|
10.70
|
10.90
|
11.10
|
10.02
|
992,100
|
|
|
5/31/2021
|
+0.90 / +8.74%
|
10.30
|
11.30
|
10.10
|
11.20
|
10.77
|
10.29
|
1,743,100
|
|
|
5/28/2021
|
+0.10 / +0.98%
|
10.20
|
10.50
|
10.10
|
10.30
|
10.30
|
9.46
|
846,600
|
|
|
5/27/2021
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.10
|
9.37
|
798,800
|
|
|
5/26/2021
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.22
|
9.37
|
570,000
|
|
|
5/25/2021
|
-0.20 / -1.90%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.38
|
9.46
|
384,600
|
|
|
5/24/2021
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.46
|
9.65
|
483,500
|
|
|
5/21/2021
|
+0.20 / +1.96%
|
10.20
|
10.60
|
10.10
|
10.40
|
10.36
|
9.56
|
697,700
|
|
|
5/20/2021
|
+0.20 / +2.00%
|
10.00
|
10.60
|
10.00
|
10.20
|
10.32
|
9.37
|
897,400
|
|
|
5/19/2021
|
-0.30 / -2.91%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.12
|
9.19
|
743,400
|
|
|
5/18/2021
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.31
|
9.46
|
410,800
|
|
|
5/17/2021
|
-0.10 / -0.94%
|
10.30
|
10.80
|
10.30
|
10.50
|
10.50
|
9.65
|
465,500
|
|
|
5/14/2021
|
-0.10 / -0.93%
|
10.60
|
10.90
|
10.50
|
10.60
|
10.64
|
9.74
|
491,900
|
|
|
5/13/2021
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.72
|
9.83
|
1,097,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|