|
|
Closing price on 9/7/2021
|
|
| Open |
17.90 |
| High |
18.90 |
| Low |
17.40 |
| Volume |
3,158,400 |
| Split-adjusted Price |
16.63 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2021
|
+0.30 / +1.69%
|
17.90
|
18.90
|
17.40
|
18.10
|
18.04
|
16.63
|
3,158,400
|
|
|
9/6/2021
|
-0.90 / -4.81%
|
18.70
|
18.90
|
17.80
|
17.80
|
18.36
|
16.36
|
3,611,500
|
|
|
9/1/2021
|
+0.50 / +2.75%
|
18.10
|
19.00
|
17.80
|
18.70
|
18.39
|
17.18
|
2,775,381
|
|
|
8/31/2021
|
+0.10 / +0.55%
|
18.10
|
18.90
|
17.60
|
18.20
|
18.14
|
16.72
|
2,281,400
|
|
|
8/30/2021
|
+0.50 / +2.84%
|
18.00
|
19.20
|
18.00
|
18.10
|
18.50
|
16.63
|
2,300,692
|
|
|
8/27/2021
|
+1.60 / +10.00%
|
15.90
|
17.60
|
15.80
|
17.60
|
16.84
|
16.17
|
4,709,000
|
|
|
8/26/2021
|
+1.00 / +6.67%
|
15.30
|
16.20
|
14.90
|
16.00
|
15.67
|
14.70
|
3,233,800
|
|
|
8/25/2021
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.30
|
15.00
|
14.69
|
13.78
|
667,300
|
|
|
8/24/2021
|
-0.70 / -4.61%
|
15.20
|
15.80
|
14.00
|
14.50
|
14.93
|
13.32
|
2,207,700
|
|
|
8/23/2021
|
+0.20 / +1.33%
|
15.00
|
15.80
|
14.90
|
15.20
|
15.33
|
13.97
|
2,117,500
|
|
|
8/20/2021
|
-0.80 / -5.06%
|
15.80
|
16.10
|
14.70
|
15.00
|
15.47
|
13.78
|
2,582,200
|
|
|
8/19/2021
|
+0.40 / +2.60%
|
15.40
|
16.50
|
15.00
|
15.80
|
15.64
|
14.52
|
2,370,376
|
|
|
8/18/2021
|
-0.40 / -2.53%
|
15.70
|
16.10
|
14.80
|
15.40
|
15.50
|
14.15
|
2,070,100
|
|
|
8/17/2021
|
-0.40 / -2.47%
|
17.00
|
17.00
|
15.50
|
15.80
|
16.11
|
14.52
|
2,205,600
|
|
|
8/16/2021
|
+1.40 / +9.46%
|
14.80
|
16.20
|
14.30
|
16.20
|
15.22
|
14.89
|
3,628,200
|
|
|
8/13/2021
|
-0.90 / -5.73%
|
15.80
|
15.80
|
14.20
|
14.80
|
14.40
|
13.60
|
4,599,400
|
|
|
8/12/2021
|
+1.40 / +9.79%
|
14.60
|
15.70
|
14.30
|
15.70
|
15.34
|
14.43
|
3,446,800
|
|
|
8/11/2021
|
+1.30 / +10.00%
|
13.40
|
14.30
|
13.40
|
14.30
|
13.93
|
13.14
|
3,455,700
|
|
|
8/10/2021
|
+1.10 / +9.24%
|
11.90
|
13.00
|
11.90
|
13.00
|
12.68
|
11.94
|
5,605,800
|
|
|
8/9/2021
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.40
|
11.90
|
11.75
|
10.93
|
1,336,600
|
|
|
8/6/2021
|
-0.20 / -1.69%
|
11.90
|
12.10
|
11.60
|
11.60
|
11.78
|
10.66
|
1,084,200
|
|
|
8/5/2021
|
+0.80 / +7.27%
|
11.00
|
11.80
|
10.90
|
11.80
|
11.46
|
10.84
|
3,343,600
|
|
|
8/4/2021
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.80
|
11.00
|
11.00
|
10.11
|
657,800
|
|
|
8/3/2021
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.90
|
11.10
|
11.06
|
10.20
|
668,100
|
|
|
8/2/2021
|
+0.30 / +2.78%
|
10.80
|
11.30
|
10.80
|
11.10
|
11.06
|
10.20
|
1,664,100
|
|
|
7/30/2021
|
+0.60 / +5.88%
|
10.20
|
10.80
|
10.00
|
10.80
|
10.51
|
9.92
|
2,351,900
|
|
|
7/29/2021
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.06
|
9.37
|
345,300
|
|
|
7/28/2021
|
+0.20 / +2.04%
|
9.70
|
10.30
|
9.60
|
10.00
|
10.01
|
9.19
|
728,200
|
|
|
7/27/2021
|
+0.20 / +2.08%
|
9.60
|
9.90
|
9.50
|
9.80
|
9.74
|
9.00
|
401,018
|
|
|
7/26/2021
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.40
|
9.60
|
9.53
|
8.82
|
214,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|