Historical Stock Prices

BCC 
$32.07
*  
0.72
2.3%
Get BCC Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading BCC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 31.36 32.35 31.08 32.07 376,278
08/27/2015 31.64 32.37 30.48 31.35 692,281
08/26/2015 30.86 31.41 30.33 31.28 570,942
08/25/2015 31.68 31.68 30.15 30.21 381,956
08/24/2015 29.44 31.95 28.25 30.8 738,340
08/21/2015 31.41 32.01 30.87 31.65 455,520
08/20/2015 32.4 32.63 31.88 31.93 383,328
08/19/2015 32 32.65 31.76 32.54 350,311
08/18/2015 31.85 32.68 31.67 32.34 432,551
08/17/2015 31.25 31.88 30.78 31.85 329,785
08/14/2015 30.61 31.74 30.59 31.51 380,404
08/13/2015 31.39 31.4 30.42 30.51 542,468
08/12/2015 31.41 31.7 30.9233 31.35 603,531
08/11/2015 31.79 32.0099 31.64 31.87 268,839
08/10/2015 31.77 32.22 31.58 32.09 293,750
08/07/2015 31.14 32.003 31.14 31.45 435,599
08/06/2015 32.2 32.2 30.92 31.13 460,505
08/05/2015 33.03 33.48 32.1 32.13 302,998
08/04/2015 32.46 33.17 32.3377 32.73 241,884
08/03/2015 33.17 33.17 31.99 32.4 337,580
07/31/2015 33.18 34.02 32.8992 33.18 394,524
07/30/2015 32.14 33.15 32.14 33.03 339,063
07/29/2015 32.48 32.61 32 32.38 320,716
07/28/2015 32.55 32.585 31.84 32.28 465,236
07/27/2015 32.05 32.545 31.865 32.11 869,558
07/24/2015 33.75 33.76 32.1801 32.53 1,302,581
07/23/2015 34.02 34.7 31.17 33.35 2,015,185
07/22/2015 34.52 35.08 34.52 35.02 562,583
07/21/2015 35.59 35.73 34.35 34.54 476,257
07/20/2015 35.53 35.71 35.01 35.57 410,273
07/17/2015 35.24 35.7 34.62 35.67 538,058
07/16/2015 34.47 35.52 34.37 35.33 320,794
07/15/2015 35.19 35.19 34.33 34.37 166,616
07/14/2015 35.22 35.36 34.87 35.14 137,007
07/13/2015 34.5 35.37 34.43 35.09 331,683
07/10/2015 34.07 34.45 33.6975 34.2 698,459
07/09/2015 34.76 34.76 33.57 34.01 555,417
07/08/2015 35.21 35.45 34.01 34.22 617,565
07/07/2015 36.05 36.05 34.94 35.57 569,154
07/06/2015 36.51 36.93 35.64 35.9 508,132
07/02/2015 37.48 37.78 36.73 36.9 601,046
07/01/2015 37.14 37.97 36.81 37.25 405,047
06/30/2015 36.83 37.1 36.54 36.68 414,035
06/29/2015 37.8 38.15 36.29 36.39 522,483
06/26/2015 39.4 39.8 38.05 38.29 1,077,848
06/25/2015 39.11 39.32 38.76 39.18 376,172
06/24/2015 39.19 39.19 38.75 38.97 303,710
06/23/2015 39.04 39.26 38.6 39.18 333,254
06/22/2015 38.45 39.14 38.3 38.94 464,586
06/19/2015 37.77 38.5 37.61 38.37 546,454
06/18/2015 37.62 38 37.402 37.88 390,796
06/17/2015 37.47 37.68 37.37 37.49 605,106
06/16/2015 35.8 37.69 35.51 37.32 1,374,789
06/15/2015 34.91 35.174 34.61 34.82 229,917
06/12/2015 35.16 35.38 34.9 35.19 155,444
06/11/2015 35.16 35.3 34.99 35.22 179,371
06/10/2015 34.92 35.3 34.82 35.18 264,183
06/09/2015 35.94 36.0649 34.765 34.84 449,453
06/08/2015 35.82 36.36 35.77 36.16 262,899
06/05/2015 35.95 36.08 35.19 35.9 283,360
06/04/2015 36.07 36.15 35.81 36 133,523
06/03/2015 36.26 36.69 36.12 36.22 158,297
06/02/2015 35.81 36.39 35.57 36.1 233,615
06/01/2015 35.65 36.03 35.34 35.9 296,094
05/29/2015 36.33 36.48 35.29 35.44 231,203
05/28/2015 35.85 36.42 35.85 36.31 137,309
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?