BCC(BCC)
BCC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $65.56 | $67.61 | $65.00 | $67.28 | 296,080 |
| 5/19/2026 | $66.93 | $67.29 | $65.31 | $65.47 | 396,813 |
| 5/18/2026 | $65.80 | $68.31 | $65.80 | $67.60 | 406,200 |
| 5/15/2026 | $68.90 | $69.10 | $65.91 | $65.99 | 294,027 |
| 5/14/2026 | $67.74 | $70.70 | $66.71 | $69.40 | 943,800 |
| 5/13/2026 | $67.30 | $67.89 | $65.50 | $66.98 | 578,200 |
| 5/12/2026 | $69.53 | $70.23 | $67.54 | $67.93 | 547,006 |
| 5/11/2026 | $70.74 | $71.53 | $69.06 | $69.20 | 546,530 |
| 5/8/2026 | $72.77 | $73.13 | $70.57 | $70.67 | 340,631 |
| 5/7/2026 | $75.31 | $76.47 | $72.68 | $72.76 | 412,807 |
| 5/6/2026 | $73.57 | $75.22 | $72.34 | $74.24 | 711,600 |
| 5/5/2026 | $75.93 | $76.66 | $72.13 | $72.13 | 836,219 |
| 5/4/2026 | $77.60 | $78.06 | $73.10 | $74.33 | 993,400 |
| 5/1/2026 | $79.89 | $80.41 | $77.89 | $78.13 | 304,900 |
| 4/30/2026 | $79.23 | $79.87 | $78.21 | $79.27 | 368,004 |
| 4/29/2026 | $82.22 | $83.29 | $78.84 | $79.00 | 443,936 |
| 4/28/2026 | $84.32 | $84.83 | $82.56 | $82.61 | 233,200 |
| 4/27/2026 | $84.21 | $85.87 | $83.66 | $83.86 | 270,334 |
| 4/24/2026 | $83.57 | $84.60 | $83.23 | $84.15 | 199,720 |
| 4/23/2026 | $82.83 | $84.38 | $82.40 | $83.82 | 239,135 |
| 4/22/2026 | $83.41 | $83.72 | $81.67 | $82.24 | 271,900 |
| 4/21/2026 | $84.54 | $85.50 | $81.95 | $82.45 | 250,900 |
| 4/20/2026 | $82.50 | $84.60 | $81.78 | $83.97 | 268,811 |
| 4/17/2026 | $80.19 | $84.17 | $80.19 | $83.04 | 342,647 |
| 4/16/2026 | $79.18 | $79.73 | $78.50 | $78.80 | 202,700 |
| 4/15/2026 | $81.36 | $81.36 | $78.67 | $78.91 | 315,200 |
| 4/14/2026 | $81.94 | $82.91 | $81.42 | $81.72 | 278,631 |
| 4/13/2026 | $79.67 | $81.63 | $78.36 | $81.55 | 313,104 |
| 4/10/2026 | $80.05 | $80.90 | $79.16 | $80.17 | 306,814 |
| 4/9/2026 | $78.72 | $81.93 | $78.72 | $80.58 | 322,948 |
| 4/8/2026 | $78.33 | $80.52 | $78.11 | $79.23 | 424,804 |
| 4/7/2026 | $73.20 | $75.16 | $73.15 | $74.71 | 465,200 |
| 4/6/2026 | $72.75 | $74.15 | $72.10 | $73.75 | 340,811 |
| 4/2/2026 | $74.04 | $75.11 | $72.08 | $73.20 | 412,400 |
| 4/1/2026 | $75.21 | $76.37 | $74.31 | $75.08 | 375,800 |
| 3/31/2026 | $76.06 | $78.11 | $75.45 | $75.85 | 345,700 |
| 3/30/2026 | $75.41 | $75.61 | $74.14 | $74.95 | 335,026 |
| 3/27/2026 | $73.67 | $75.45 | $72.84 | $74.43 | 296,929 |
| 3/26/2026 | $73.97 | $75.89 | $73.56 | $74.29 | 285,800 |
| 3/25/2026 | $74.87 | $75.18 | $73.17 | $74.65 | 379,109 |
| 3/24/2026 | $70.47 | $74.13 | $70.47 | $73.57 | 329,204 |
| 3/23/2026 | $70.74 | $72.93 | $69.99 | $71.88 | 460,100 |
| 3/20/2026 | $69.75 | $70.59 | $67.85 | $68.30 | 1.24M |
| 3/19/2026 | $71.18 | $71.43 | $68.63 | $69.86 | 506,500 |
| 3/18/2026 | $72.07 | $72.95 | $71.34 | $71.84 | 369,600 |
| 3/17/2026 | $72.69 | $73.55 | $72.03 | $72.92 | 336,500 |
| 3/16/2026 | $70.34 | $72.39 | $70.22 | $71.72 | 546,485 |
| 3/13/2026 | $70.13 | $70.63 | $69.22 | $70.00 | 631,639 |
| 3/12/2026 | $70.76 | $71.62 | $69.53 | $69.62 | 475,400 |
| 3/11/2026 | $72.49 | $73.09 | $71.65 | $71.90 | 578,053 |
| 3/10/2026 | $73.48 | $74.36 | $72.50 | $72.54 | 704,023 |
| 3/9/2026 | $73.61 | $75.75 | $71.68 | $74.49 | 634,207 |
| 3/6/2026 | $75.82 | $75.82 | $73.07 | $75.35 | 403,713 |
| 3/5/2026 | $77.15 | $78.91 | $76.56 | $77.31 | 411,700 |
| 3/4/2026 | $78.85 | $79.00 | $77.50 | $78.32 | 359,800 |
| 3/3/2026 | $77.73 | $80.07 | $76.57 | $78.75 | 420,131 |
| 3/2/2026 | $81.39 | $82.71 | $80.01 | $80.59 | 395,108 |
| 2/27/2026 | $82.91 | $83.68 | $80.83 | $82.74 | 648,134 |
| 2/26/2026 | $84.60 | $84.90 | $81.10 | $83.64 | 502,642 |
| 2/25/2026 | $87.95 | $89.53 | $82.71 | $83.62 | 565,400 |
| 2/24/2026 | $79.56 | $87.60 | $77.73 | $86.66 | 996,600 |
| 2/23/2026 | $81.57 | $81.57 | $77.04 | $80.54 | 878,772 |
| 2/20/2026 | $84.45 | $85.23 | $81.39 | $82.13 | 455,108 |