|
Closing price on 9/7/2016
|
|
| Open |
17.20 |
| High |
18.30 |
| Low |
17.00 |
| Volume |
775,388 |
| Split-adjusted Price |
11.39 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/15/2016
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.20
|
16.70
|
16.41
|
10.63
|
209,820
|
|
|
8/12/2016
|
-0.20 / -1.19%
|
16.80
|
17.00
|
16.60
|
16.60
|
16.80
|
10.57
|
232,490
|
|
|
8/11/2016
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.72
|
10.69
|
312,428
|
|
|
8/10/2016
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.52
|
10.63
|
226,460
|
|
|
8/9/2016
|
+0.30 / +1.85%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.35
|
10.50
|
138,770
|
|
|
8/8/2016
|
+0.10 / +0.62%
|
14.50
|
16.30
|
14.50
|
16.20
|
16.03
|
10.31
|
105,330
|
|
|
8/5/2016
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.90
|
16.10
|
16.07
|
10.25
|
205,621
|
|
|
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
|
|
|