|
Closing price on 9/27/2016
|
|
| Open |
19.30 |
| High |
19.50 |
| Low |
18.70 |
| Volume |
619,395 |
| Split-adjusted Price |
12.10 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2016
|
-0.40 / -2.06%
|
19.30
|
19.50
|
18.70
|
19.00
|
19.08
|
12.10
|
619,395
|
|
|
9/26/2016
|
+0.30 / +1.57%
|
19.10
|
19.40
|
19.00
|
19.40
|
19.18
|
12.35
|
342,315
|
|
|
9/23/2016
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.90
|
19.10
|
19.10
|
12.16
|
246,665
|
|
|
9/22/2016
|
0.00 / 0.00%
|
19.10
|
19.50
|
19.10
|
19.10
|
19.27
|
12.16
|
333,450
|
|
|
9/21/2016
|
+0.10 / +0.53%
|
19.10
|
20.10
|
18.90
|
19.10
|
19.48
|
12.16
|
967,555
|
|
|
9/20/2016
|
+0.20 / +1.06%
|
18.80
|
19.00
|
18.30
|
19.00
|
18.66
|
12.10
|
398,615
|
|
|
9/19/2016
|
-0.20 / -1.05%
|
19.00
|
19.30
|
18.80
|
18.80
|
19.02
|
11.97
|
357,218
|
|
|
9/16/2016
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.90
|
19.00
|
19.09
|
12.10
|
394,000
|
|
|
9/15/2016
|
-0.10 / -0.52%
|
19.40
|
19.40
|
18.90
|
19.00
|
19.08
|
12.10
|
228,653
|
|
|
9/14/2016
|
+0.40 / +2.14%
|
18.60
|
19.40
|
18.60
|
19.10
|
19.13
|
12.16
|
653,603
|
|
|
9/13/2016
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.30
|
18.70
|
18.57
|
11.90
|
453,365
|
|
|
9/12/2016
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.70
|
18.70
|
18.95
|
11.90
|
514,270
|
|
|
9/9/2016
|
-0.50 / -2.60%
|
19.30
|
19.40
|
18.50
|
18.70
|
18.81
|
11.90
|
411,755
|
|
|
9/8/2016
|
+1.30 / +7.26%
|
17.90
|
19.20
|
17.90
|
19.20
|
18.64
|
12.22
|
1,100,870
|
|
|
9/7/2016
|
+0.70 / +4.07%
|
17.20
|
18.30
|
17.00
|
17.90
|
17.20
|
11.39
|
775,388
|
|
|
9/6/2016
|
-0.10 / -0.58%
|
17.20
|
17.40
|
17.10
|
17.20
|
17.23
|
10.95
|
288,550
|
|
|
9/5/2016
|
-0.20 / -1.14%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.42
|
11.01
|
110,140
|
|
|
9/1/2016
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.40
|
17.50
|
17.53
|
11.14
|
202,700
|
|
|
8/31/2016
|
+1.10 / +6.67%
|
16.80
|
17.80
|
16.80
|
17.60
|
17.45
|
11.20
|
995,428
|
|
|
8/30/2016
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.47
|
10.50
|
87,641
|
|
|
8/29/2016
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.61
|
10.57
|
139,400
|
|
|
8/26/2016
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.62
|
10.63
|
160,590
|
|
|
8/25/2016
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.69
|
10.57
|
325,730
|
|
|
8/24/2016
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.65
|
10.63
|
123,520
|
|
|
8/23/2016
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.53
|
10.57
|
103,350
|
|
|
8/22/2016
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.59
|
10.57
|
162,445
|
|
|
8/19/2016
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.90
|
10.57
|
106,700
|
|
|
8/18/2016
|
-0.10 / -0.59%
|
17.00
|
17.30
|
16.80
|
16.90
|
16.97
|
10.76
|
183,100
|
|
|
8/17/2016
|
+0.50 / +3.03%
|
16.50
|
17.20
|
16.50
|
17.00
|
16.85
|
10.82
|
320,675
|
|
|
8/16/2016
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.50
|
16.50
|
16.57
|
10.50
|
209,300
|
|
|