Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BCC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 132.27 | -5.99 | -4.33% | 135.05 | 135.68 | 131.89 | 348,440 |
| Apr 29 2024 | 138.26 | -1.16 | -0.83% | 140.34 | 141.505 | 137.47 | 207,684 |
| Apr 26 2024 | 139.42 | 0.96 | 0.69% | 139.24 | 141.075 | 138.40 | 218,202 |
| Apr 25 2024 | 138.46 | 1.24 | 0.90% | 133.655 | 139.00 | 133.305 | 276,433 |
| Apr 24 2024 | 137.22 | -1.92 | -1.38% | 139.32 | 141.80 | 135.78 | 201,805 |
| Apr 23 2024 | 139.14 | 6.12 | 4.60% | 133.90 | 139.74 | 133.80 | 399,784 |
| Apr 22 2024 | 133.02 | -0.58 | -0.43% | 134.02 | 135.15 | 132.54 | 431,533 |
| Apr 19 2024 | 133.60 | -1.05 | -0.78% | 133.62 | 136.09 | 132.77 | 282,339 |
| Apr 18 2024 | 134.65 | -3.15 | -2.29% | 139.36 | 140.055 | 134.04 | 340,263 |
| Apr 17 2024 | 137.80 | -1.11 | -0.80% | 138.75 | 140.78 | 137.21 | 285,853 |
| Apr 16 2024 | 138.91 | -10.09 | -6.77% | 144.435 | 144.435 | 138.00 | 513,496 |
| Apr 15 2024 | 149.00 | -0.99 | -0.66% | 150.44 | 151.45 | 147.51 | 380,261 |
| Apr 12 2024 | 149.99 | -1.89 | -1.24% | 150.51 | 151.78 | 148.26 | 273,471 |
| Apr 11 2024 | 151.88 | 2.96 | 1.99% | 149.66 | 151.975 | 148.1134 | 326,357 |
| Apr 10 2024 | 148.92 | -4.06 | -2.65% | 149.00 | 151.80 | 147.455 | 397,368 |
| Apr 09 2024 | 152.98 | 0.55 | 0.36% | 152.79 | 153.215 | 150.13 | 303,509 |
| Apr 08 2024 | 152.43 | 0.44 | 0.29% | 153.39 | 154.5545 | 150.77 | 186,173 |
| Apr 05 2024 | 151.99 | 2.84 | 1.90% | 149.70 | 152.10 | 148.615 | 228,174 |
| Apr 04 2024 | 149.15 | -1.76 | -1.17% | 152.86 | 153.60 | 148.105 | 237,993 |
| Apr 03 2024 | 150.91 | 1.96 | 1.32% | 148.69 | 152.48 | 148.24 | 227,627 |
| Apr 02 2024 | 148.95 | -4.00 | -2.62% | 148.94 | 149.96 | 146.76 | 369,474 |
| Apr 01 2024 | 152.95 | -0.42 | -0.27% | 154.05 | 154.6732 | 151.955 | 262,835 |
| Mar 28 2024 | 153.37 | 1.54 | 1.01% | 152.33 | 154.61 | 151.765 | 382,383 |
| Mar 27 2024 | 151.83 | 1.71 | 1.14% | 151.85 | 152.555 | 150.09 | 243,923 |
| Mar 26 2024 | 150.12 | -0.68 | -0.45% | 151.21 | 154.01 | 149.35 | 391,581 |
| Mar 25 2024 | 150.80 | -0.58 | -0.38% | 151.04 | 152.70 | 149.70 | 308,987 |
| Mar 22 2024 | 151.38 | -0.77 | -0.51% | 152.15 | 152.70 | 150.27 | 361,454 |
| Mar 21 2024 | 152.15 | 8.11 | 5.63% | 147.95 | 152.285 | 146.95 | 512,091 |
| Mar 20 2024 | 144.04 | 8.15 | 6.00% | 136.07 | 145.38 | 135.92 | 392,595 |
| Mar 19 2024 | 135.89 | 3.07 | 2.31% | 133.03 | 136.02 | 130.915 | 283,122 |
| Mar 18 2024 | 132.82 | 1.27 | 0.97% | 132.71 | 134.55 | 130.22 | 350,170 |
| Mar 15 2024 | 131.55 | 3.68 | 2.88% | 127.33 | 132.165 | 126.64 | 1,268,663 |
| Mar 14 2024 | 127.87 | -1.44 | -1.11% | 128.99 | 129.96 | 126.92 | 251,897 |
| Mar 13 2024 | 129.31 | 0.69 | 0.54% | 128.36 | 130.73 | 128.25 | 206,807 |
| Mar 12 2024 | 128.62 | 0.52 | 0.41% | 128.26 | 129.83 | 127.60 | 212,570 |
| Mar 11 2024 | 128.10 | -1.10 | -0.85% | 128.25 | 128.455 | 125.465 | 269,758 |
| Mar 08 2024 | 129.20 | -0.13 | -0.10% | 130.39 | 132.795 | 128.215 | 257,535 |
| Mar 07 2024 | 129.33 | 0.68 | 0.53% | 127.84 | 130.50 | 127.32 | 394,819 |
| Mar 06 2024 | 128.65 | -1.24 | -0.95% | 131.17 | 131.84 | 128.27 | 338,333 |
| Mar 05 2024 | 129.89 | -5.66 | -4.18% | 134.99 | 135.89 | 129.665 | 346,447 |
| Mar 04 2024 | 135.55 | -2.24 | -1.63% | 137.62 | 141.335 | 135.031 | 414,925 |
| Mar 01 2024 | 137.79 | 1.88 | 1.38% | 136.12 | 138.19 | 134.91 | 213,006 |
| Feb 29 2024 | 135.91 | 2.25 | 1.68% | 134.67 | 136.65 | 134.59 | 324,873 |
| Feb 28 2024 | 133.66 | 0.68 | 0.51% | 132.00 | 135.63 | 131.485 | 347,867 |
| Feb 27 2024 | 132.98 | 2.37 | 1.81% | 132.32 | 134.325 | 131.06 | 288,479 |
| Feb 26 2024 | 130.61 | 1.19 | 0.92% | 128.79 | 131.39 | 128.7641 | 282,170 |
| Feb 23 2024 | 129.42 | 2.88 | 2.28% | 127.04 | 131.23 | 126.985 | 281,997 |
| Feb 22 2024 | 126.54 | 1.43 | 1.14% | 126.21 | 128.62 | 122.59 | 554,486 |
| Feb 21 2024 | 125.11 | -10.76 | -7.92% | 132.01 | 132.01 | 123.675 | 703,320 |
| Feb 20 2024 | 135.87 | -4.11 | -2.94% | 137.44 | 138.87 | 135.03 | 409,685 |
| Feb 16 2024 | 139.98 | -2.68 | -1.88% | 141.75 | 142.42 | 139.98 | 236,844 |
| Feb 15 2024 | 142.66 | 2.73 | 1.95% | 140.63 | 143.10 | 138.85 | 220,257 |
| Feb 14 2024 | 139.93 | 4.40 | 3.25% | 138.30 | 140.065 | 136.0039 | 222,836 |
| Feb 13 2024 | 135.53 | -6.33 | -4.46% | 136.005 | 138.605 | 134.73 | 322,779 |
| Feb 12 2024 | 141.86 | 1.29 | 0.92% | 140.72 | 143.56 | 140.1201 | 207,519 |
| Feb 09 2024 | 140.57 | 3.04 | 2.21% | 137.69 | 140.72 | 136.38 | 162,454 |
| Feb 08 2024 | 137.53 | 2.52 | 1.87% | 135.36 | 138.19 | 135.32 | 204,676 |
| Feb 07 2024 | 135.01 | 1.13 | 0.84% | 134.48 | 136.46 | 133.965 | 229,055 |
| Feb 06 2024 | 133.88 | -1.00 | -0.74% | 134.72 | 136.20 | 132.19 | 159,317 |
| Feb 05 2024 | 134.88 | -3.75 | -2.71% | 136.43 | 137.58 | 133.78 | 219,456 |
| Feb 02 2024 | 138.63 | -0.28 | -0.20% | 136.68 | 139.63 | 135.27 | 173,794 |
| Feb 01 2024 | 138.91 | 3.45 | 2.55% | 136.63 | 139.31 | 135.275 | 165,344 |
