|
Closing price on 9/11/2014
|
|
| Open |
12.00 |
| High |
12.30 |
| Low |
11.50 |
| Volume |
389,325 |
| Split-adjusted Price |
7.46 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2014
|
+0.50 / +4.39%
|
12.00
|
12.30
|
11.50
|
11.90
|
11.90
|
7.46
|
389,325
|
|
|
9/10/2014
|
+1.00 / +9.62%
|
10.60
|
11.40
|
10.20
|
11.40
|
11.40
|
7.15
|
549,965
|
|
|
9/9/2014
|
-1.10 / -9.57%
|
11.30
|
11.50
|
10.40
|
10.40
|
10.40
|
6.52
|
788,630
|
|
|
9/8/2014
|
+0.90 / +8.49%
|
11.00
|
11.60
|
11.00
|
11.50
|
11.50
|
7.21
|
543,220
|
|
|
9/5/2014
|
+0.90 / +9.28%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.60
|
6.64
|
689,210
|
|
|
9/4/2014
|
+0.80 / +8.99%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.70
|
6.08
|
555,010
|
|
|
9/3/2014
|
+0.40 / +4.71%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.90
|
5.58
|
415,775
|
|
|
8/29/2014
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.50
|
5.33
|
203,170
|
|
|
8/28/2014
|
+0.50 / +6.17%
|
8.10
|
8.70
|
8.10
|
8.60
|
8.60
|
5.39
|
342,115
|
|
|
8/27/2014
|
-0.40 / -4.71%
|
8.30
|
8.50
|
8.10
|
8.10
|
8.10
|
5.08
|
124,800
|
|
|
8/26/2014
|
-0.20 / -2.30%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
5.33
|
149,560
|
|
|
8/25/2014
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.70
|
5.45
|
201,100
|
|
|
8/22/2014
|
+0.30 / +3.61%
|
8.20
|
8.70
|
8.20
|
8.60
|
8.60
|
5.39
|
574,200
|
|
|
8/21/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.30
|
5.20
|
74,205
|
|
|
8/20/2014
|
+0.20 / +2.47%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.30
|
5.20
|
162,350
|
|
|
8/19/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.10
|
5.08
|
185,360
|
|
|
8/18/2014
|
-0.10 / -1.22%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
5.08
|
54,420
|
|
|
8/15/2014
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
5.14
|
125,260
|
|
|
8/14/2014
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
5.14
|
76,645
|
|
|
8/13/2014
|
+0.10 / +1.22%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.30
|
5.20
|
348,705
|
|
|
8/12/2014
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.70
|
8.20
|
8.20
|
5.14
|
290,150
|
|
|
8/11/2014
|
+0.60 / +7.89%
|
7.50
|
8.20
|
7.50
|
8.20
|
8.20
|
5.14
|
406,060
|
|
|
8/8/2014
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.60
|
4.76
|
170,815
|
|
|
8/7/2014
|
+0.10 / +1.33%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.60
|
4.76
|
38,185
|
|
|
8/6/2014
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
4.70
|
36,310
|
|
|
8/5/2014
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.50
|
4.70
|
53,215
|
|
|
8/4/2014
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
4.70
|
13,418
|
|
|
8/1/2014
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
4.70
|
86,600
|
|
|
7/31/2014
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.10
|
7.50
|
7.50
|
4.70
|
145,700
|
|
|
7/30/2014
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.50
|
4.70
|
129,900
|
|
|