|
Closing price on 8/4/2016
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
290,258 |
| Split-adjusted Price |
10.31 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2016
|
-0.20 / -1.22%
|
16.40
|
16.50
|
16.00
|
16.20
|
16.30
|
10.31
|
290,258
|
|
|
8/3/2016
|
-0.40 / -2.38%
|
16.80
|
16.80
|
16.20
|
16.40
|
16.39
|
10.44
|
181,400
|
|
|
8/2/2016
|
+0.30 / +1.82%
|
16.70
|
16.80
|
16.40
|
16.80
|
16.47
|
10.69
|
295,220
|
|
|
8/1/2016
|
-0.60 / -3.51%
|
16.90
|
17.20
|
16.20
|
16.50
|
16.69
|
10.50
|
500,340
|
|
|
7/29/2016
|
-0.10 / -0.58%
|
17.10
|
17.70
|
16.90
|
17.10
|
17.20
|
10.89
|
597,170
|
|
|
7/28/2016
|
-0.50 / -2.82%
|
17.70
|
17.90
|
17.20
|
17.20
|
17.49
|
10.95
|
658,700
|
|
|
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
|
|
|