Historical Stock Prices

BCC 
$36.17
*  
0.20
0.55%
Get BCC Alerts
*Delayed - data as of May 22, 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 25-FEB-2015 TO 25-MAY-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.
05/22/2015 36.33 36.85 36.13 36.17 198,291
05/21/2015 36.66 36.87 36.22 36.37 164,924
05/20/2015 36.76 36.92 36.32 36.74 271,211
05/19/2015 35.64 36.78 35.64 36.56 674,305
05/18/2015 34.87 35.95 34.73 35.59 290,066
05/15/2015 35.21 35.21 34.63 34.89 231,931
05/14/2015 34.8 35.36 34.52 35.19 181,335
05/13/2015 34.79 35.07 34.39 34.59 254,513
05/12/2015 35.24 35.24 34.35 34.59 307,038
05/11/2015 35.51 35.82 35.24 35.4 182,105
05/08/2015 35.34 35.81 35.31 35.62 201,748
05/07/2015 35.09 35.22 34.96 35.03 250,645
05/06/2015 35.17 35.32 34.91 35.09 301,921
05/05/2015 36.21 36.27 34.75 35.13 442,991
05/04/2015 35.3 36.16 35.27 36.02 364,355
05/01/2015 34.69 35.54 34.59 35.4 362,064
04/30/2015 35.19 35.57 34.67 34.7 460,469
04/29/2015 36.22 36.23 35.285 35.3 391,300
04/28/2015 37.92 37.92 36.06 36.55 567,326
04/27/2015 37.38 38.42 37.33 37.74 618,308
04/24/2015 37.75 37.75 36.25 37.41 1,016,665
04/23/2015 38.48 38.48 36.03 37.7 853,565
04/22/2015 38.49 39.03 38.21 38.42 655,474
04/21/2015 38.9 38.9 38.19 38.55 778,476
04/20/2015 38.88 38.97 38.45 38.84 491,232
04/17/2015 37.82 38.59 37.72 38.53 891,219
04/16/2015 37.49 37.99 37.455 37.95 436,715
04/15/2015 37 37.6 36.63 37.53 293,769
04/14/2015 36.62 37.11 36.37 36.81 195,800
04/13/2015 36.95 37.13 36.4868 36.62 293,336
04/10/2015 37.21 37.61 36.93 37.07 173,182
04/09/2015 37.26 37.39 36.88 37.21 373,399
04/08/2015 36.92 37.36 36.92 37.11 475,232
04/07/2015 37.36 37.76 36.8 36.97 474,843
04/06/2015 36.84 37.32 36.83 37.24 235,261
04/02/2015 37.34 37.69 36.57 37 196,535
04/01/2015 37.28 37.5 36.5 37.35 226,817
03/31/2015 37.36 37.74 37.01 37.46 270,670
03/30/2015 37.57 37.83 37.26 37.54 172,221
03/27/2015 36.87 37.34 36.65 37.3 137,838
03/26/2015 36.35 37.06 36.23 36.82 164,953
03/25/2015 37.95 37.95 36.53 36.57 337,250
03/24/2015 37.1 37.86 36.81 37.85 489,370
03/23/2015 37.24 37.6 36.66 37.07 487,266
03/20/2015 37.85 37.85 36.69 37.37 476,435
03/19/2015 37.07 37.8 36.735 37.61 259,086
03/18/2015 37.45 37.68 36.53 37.2 310,671
03/17/2015 36.88 37.48 36.65 37.47 403,135
03/16/2015 38.78 38.785 36.72 37.07 681,638
03/13/2015 38.75 38.92 38.09 38.61 341,502
03/12/2015 38.55 38.8899 37.73 38.71 612,986
03/11/2015 37.14 38.5 36.95 38.48 484,327
03/10/2015 36.7 37.1 36.45 36.94 356,827
03/09/2015 37 37.52 36.37 36.98 542,109
03/06/2015 36.74 37.2 36.16 36.83 374,766
03/05/2015 36.94 37.37 36.8 37 420,621
03/04/2015 36.49 37.13 35.9875 36.91 643,974
03/03/2015 37 37.74 36.11 36.8 711,432
03/02/2015 35.7 36.68 35.53 36.5 531,644
02/27/2015 35.92 36.31 35.46 35.61 367,603
02/26/2015 36.23 36.58 35.75 35.86 414,587
02/25/2015 35.75 36.25 35.57 36.17 528,556
*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?