Lanson-BCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	30.50	30.50	29.70	30.00	30.00	-1.96%	1,129
Jan 29, 2026	30.60	30.60	30.60	30.60	30.60	0.33%	38
Jan 28, 2026	30.30	30.50	30.20	30.50	30.50	0.99%	59
Jan 27, 2026	30.70	30.70	30.10	30.20	30.20	-1.31%	416
Jan 26, 2026	30.50	31.00	30.50	30.60	30.60	0.33%	998
Jan 23, 2026	31.60	31.70	30.50	30.50	30.50	-3.48%	407
Jan 22, 2026	31.80	31.80	30.30	31.60	31.60	-0.63%	610
Jan 21, 2026	32.60	32.70	31.80	31.80	31.80	-2.75%	368
Jan 20, 2026	32.70	32.70	32.60	32.70	32.70	-	205
Jan 19, 2026	32.30	32.70	32.30	32.70	32.70	1.24%	115
Jan 16, 2026	32.50	32.50	32.30	32.30	32.30	-0.62%	100
Jan 15, 2026	32.40	32.50	32.40	32.50	32.50	0.31%	95
Jan 14, 2026	32.10	32.50	32.10	32.40	32.40	0.62%	77
Jan 13, 2026	32.90	32.90	31.30	32.20	32.20	-3.30%	829
Jan 12, 2026	33.30	33.30	33.30	33.30	33.30	-	61
Jan 9, 2026	33.50	33.60	33.30	33.30	33.30	-0.60%	347
Jan 8, 2026	33.30	33.50	33.30	33.50	33.50	0.60%	105
Jan 7, 2026	33.00	33.90	32.90	33.30	33.30	1.22%	228
Jan 6, 2026	32.90	33.00	32.90	32.90	32.90	-	107
Jan 5, 2026	32.70	33.40	32.30	32.90	32.90	0.61%	235
Jan 2, 2026	32.30	32.70	31.90	32.70	32.70	2.19%	141
Dec 31, 2025	31.90	32.00	31.60	32.00	32.00	1.91%	1,130
Dec 30, 2025	31.40	31.50	31.40	31.40	31.40	0.64%	319
Dec 29, 2025	31.30	31.30	31.10	31.20	31.20	-	284
Dec 24, 2025	31.20	31.30	30.90	31.20	31.20	-0.32%	359
Dec 23, 2025	31.50	31.60	31.20	31.30	31.30	-0.63%	174
Dec 22, 2025	32.20	32.20	31.30	31.50	31.50	-1.87%	1,052
Dec 19, 2025	31.90	32.10	31.80	32.10	32.10	0.94%	703
Dec 18, 2025	31.80	31.90	31.80	31.80	31.80	-	97
Dec 17, 2025	31.60	31.80	31.20	31.80	31.80	0.63%	999
Dec 16, 2025	31.80	31.80	30.70	31.60	31.60	-0.63%	1,001
Dec 15, 2025	31.70	31.80	31.70	31.80	31.80	-	545
Dec 12, 2025	31.80	31.80	31.70	31.80	31.80	-	131
Dec 11, 2025	32.20	32.20	31.70	31.80	31.80	-1.55%	206
Dec 10, 2025	32.30	32.30	32.30	32.30	32.30	-	7
Dec 9, 2025	32.40	32.40	31.80	32.30	32.30	-0.31%	242
Dec 8, 2025	32.90	33.20	31.40	32.40	32.40	-1.52%	840
Dec 5, 2025	33.10	33.20	32.90	32.90	32.90	-0.60%	134
Dec 4, 2025	33.70	33.80	33.10	33.10	33.10	-1.78%	129
Dec 3, 2025	33.70	33.70	33.10	33.70	33.70	-	142
Dec 2, 2025	33.50	34.30	33.00	33.70	33.70	0.30%	350
Dec 1, 2025	33.80	33.90	33.60	33.60	33.60	-0.59%	154
Nov 28, 2025	33.70	33.90	32.30	33.80	33.80	0.30%	833
Nov 27, 2025	33.30	33.70	33.30	33.70	33.70	1.20%	171
Nov 26, 2025	34.00	34.00	32.10	33.30	33.30	-2.06%	543
Nov 25, 2025	33.50	34.00	33.50	34.00	34.00	1.49%	142
Nov 24, 2025	33.60	33.60	33.50	33.50	33.50	-0.30%	142
Nov 21, 2025	33.60	33.60	33.60	33.60	33.60	-	266
Nov 20, 2025	33.80	33.80	33.20	33.60	33.60	1.51%	220
Nov 19, 2025	33.20	33.20	33.10	33.10	33.10	-0.30%	233