|
Closing price on 7/27/2016
|
|
| Open |
17.90 |
| High |
18.20 |
| Low |
17.70 |
| Volume |
543,659 |
| Split-adjusted Price |
11.27 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2016
|
0.00 / 0.00%
|
17.90
|
18.20
|
17.70
|
17.70
|
17.88
|
11.27
|
543,659
|
|
|
7/26/2016
|
+0.90 / +5.36%
|
16.80
|
17.70
|
16.70
|
17.70
|
17.25
|
11.27
|
631,910
|
|
|
7/25/2016
|
+0.30 / +1.82%
|
16.30
|
17.10
|
16.30
|
16.80
|
16.87
|
10.69
|
302,830
|
|
|
7/22/2016
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.20
|
16.50
|
16.50
|
10.50
|
318,700
|
|
|
7/21/2016
|
+0.10 / +0.61%
|
16.30
|
16.80
|
16.10
|
16.50
|
16.36
|
10.50
|
510,190
|
|
|
7/20/2016
|
-0.30 / -1.80%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.54
|
10.44
|
223,665
|
|
|
7/19/2016
|
-0.30 / -1.76%
|
17.00
|
17.30
|
16.40
|
16.70
|
16.86
|
10.63
|
390,310
|
|
|
7/18/2016
|
+0.40 / +2.41%
|
16.60
|
17.10
|
16.40
|
17.00
|
16.71
|
10.82
|
208,828
|
|
|
7/15/2016
|
+0.10 / +0.61%
|
16.50
|
17.00
|
15.90
|
16.60
|
16.20
|
10.57
|
1,048,194
|
|
|
7/14/2016
|
-0.90 / -5.17%
|
17.40
|
17.40
|
16.50
|
16.50
|
16.98
|
10.50
|
531,230
|
|
|
7/13/2016
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.30
|
17.40
|
17.43
|
11.08
|
340,281
|
|
|
7/12/2016
|
+0.40 / +2.34%
|
17.10
|
17.50
|
16.40
|
17.50
|
16.90
|
11.14
|
533,536
|
|
|
7/11/2016
|
-1.10 / -6.04%
|
18.00
|
18.00
|
16.80
|
17.10
|
17.49
|
10.89
|
694,490
|
|
|
7/8/2016
|
+0.50 / +2.82%
|
18.40
|
19.40
|
18.10
|
18.20
|
18.52
|
11.59
|
951,290
|
|
|
7/7/2016
|
+1.60 / +9.94%
|
16.30
|
17.70
|
16.30
|
17.70
|
17.21
|
11.27
|
1,356,996
|
|
|
7/6/2016
|
+0.40 / +2.55%
|
15.80
|
16.10
|
15.60
|
16.10
|
15.81
|
10.25
|
423,004
|
|
|
7/5/2016
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.80
|
9.99
|
440,130
|
|
|
7/4/2016
|
+0.10 / +0.64%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.67
|
9.99
|
449,846
|
|
|
7/1/2016
|
+0.10 / +0.65%
|
15.50
|
15.90
|
15.50
|
15.60
|
15.68
|
9.93
|
173,630
|
|
|
6/30/2016
|
-0.60 / -3.73%
|
16.10
|
16.10
|
15.50
|
15.50
|
15.87
|
9.87
|
323,844
|
|
|
6/29/2016
|
+0.80 / +5.23%
|
15.30
|
16.20
|
15.00
|
16.10
|
15.60
|
10.25
|
1,104,126
|
|
|
6/28/2016
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.00
|
15.30
|
15.22
|
9.74
|
174,650
|
|
|
6/27/2016
|
-0.40 / -2.58%
|
16.00
|
16.40
|
15.00
|
15.10
|
15.83
|
9.61
|
932,800
|
|
|
6/24/2016
|
+1.40 / +9.93%
|
14.10
|
15.50
|
14.00
|
15.50
|
14.68
|
9.87
|
1,744,310
|
|
|
6/23/2016
|
+0.30 / +2.17%
|
13.80
|
14.10
|
13.80
|
14.10
|
13.97
|
8.98
|
531,900
|
|
|
6/22/2016
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.79
|
8.78
|
263,040
|
|
|
6/21/2016
|
-0.10 / -0.72%
|
13.80
|
14.10
|
13.70
|
13.70
|
13.89
|
8.72
|
200,200
|
|
|
6/20/2016
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.75
|
8.78
|
196,100
|
|
|
6/17/2016
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.94
|
8.85
|
202,210
|
|
|
6/16/2016
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.07
|
8.91
|
192,980
|
|
|