|
Closing price on 9/21/2015
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
12.60 |
| Volume |
66,215 |
| Split-adjusted Price |
8.34 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2015
|
+0.20 / +1.55%
|
13.00
|
13.20
|
12.60
|
13.10
|
12.96
|
8.34
|
66,215
|
|
|
9/18/2015
|
-0.20 / -1.53%
|
13.10
|
13.20
|
12.90
|
12.90
|
13.07
|
8.21
|
47,900
|
|
|
9/17/2015
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.80
|
13.10
|
13.01
|
8.34
|
33,600
|
|
|
9/16/2015
|
0.00 / 0.00%
|
13.10
|
13.50
|
12.50
|
13.10
|
13.14
|
8.34
|
102,900
|
|
|
9/15/2015
|
+0.30 / +2.34%
|
12.80
|
13.30
|
12.80
|
13.10
|
13.01
|
8.34
|
47,700
|
|
|
9/14/2015
|
-0.60 / -4.48%
|
13.40
|
13.60
|
12.80
|
12.80
|
13.19
|
8.15
|
91,600
|
|
|
9/11/2015
|
+0.50 / +3.88%
|
12.80
|
14.00
|
12.80
|
13.40
|
13.49
|
8.53
|
189,500
|
|
|
9/10/2015
|
+0.50 / +4.03%
|
12.20
|
13.10
|
12.20
|
12.90
|
12.72
|
8.21
|
183,825
|
|
|
9/9/2015
|
+0.60 / +5.08%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.28
|
7.89
|
84,060
|
|
|
9/8/2015
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.76
|
7.51
|
108,300
|
|
|
9/7/2015
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.75
|
7.51
|
90,670
|
|
|
9/4/2015
|
+0.10 / +0.85%
|
12.00
|
12.20
|
11.90
|
11.90
|
12.01
|
7.58
|
115,800
|
|
|
9/3/2015
|
-0.50 / -4.07%
|
12.30
|
12.30
|
11.80
|
11.80
|
12.05
|
7.51
|
122,300
|
|
|
9/1/2015
|
-0.10 / -0.81%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.40
|
7.83
|
75,500
|
|
|
8/31/2015
|
-0.50 / -3.88%
|
12.70
|
12.90
|
12.40
|
12.40
|
12.66
|
7.89
|
103,847
|
|
|
8/28/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.84
|
8.21
|
202,000
|
|
|
8/27/2015
|
0.00 / 0.00%
|
13.10
|
13.40
|
12.80
|
12.90
|
12.93
|
8.21
|
53,465
|
|
|
8/26/2015
|
+0.70 / +5.74%
|
12.30
|
12.90
|
12.10
|
12.90
|
12.47
|
8.21
|
109,775
|
|
|
8/25/2015
|
+0.20 / +1.67%
|
11.30
|
12.20
|
11.30
|
12.20
|
11.91
|
7.77
|
188,000
|
|
|
8/24/2015
|
-1.10 / -8.40%
|
13.10
|
13.10
|
11.80
|
12.00
|
11.90
|
7.64
|
402,035
|
|
|
8/21/2015
|
-0.60 / -4.38%
|
13.40
|
13.40
|
12.60
|
13.10
|
13.10
|
8.34
|
190,200
|
|
|
8/20/2015
|
-0.30 / -2.14%
|
13.90
|
14.00
|
13.70
|
13.70
|
13.87
|
8.72
|
185,480
|
|
|
8/19/2015
|
-0.70 / -4.76%
|
14.80
|
14.80
|
13.80
|
14.00
|
14.08
|
8.91
|
803,700
|
|
|
8/18/2015
|
+0.10 / +0.68%
|
14.60
|
14.90
|
14.60
|
14.70
|
14.67
|
9.36
|
117,300
|
|
|
8/17/2015
|
-0.10 / -0.68%
|
15.00
|
15.20
|
14.60
|
14.60
|
14.80
|
9.29
|
132,470
|
|
|
8/14/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.00
|
14.70
|
14.46
|
9.36
|
73,515
|
|
|
8/13/2015
|
-0.20 / -1.34%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.75
|
9.36
|
94,020
|
|
|
8/12/2015
|
-0.10 / -0.67%
|
15.00
|
15.30
|
14.80
|
14.90
|
14.97
|
9.49
|
215,900
|
|
|
8/11/2015
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.00
|
9.55
|
79,550
|
|
|
8/10/2015
|
-0.10 / -0.66%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.10
|
9.55
|
59,300
|
|
|