Lanson-BCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	27.00	27.10	26.40	26.70	26.70	-1.11%	2,669
Mar 12, 2026	27.60	27.60	27.00	27.00	27.00	-2.17%	377
Mar 11, 2026	27.70	27.70	27.60	27.60	27.60	-	68
Mar 10, 2026	27.70	27.70	27.50	27.60	27.60	0.36%	114
Mar 9, 2026	27.80	27.80	27.50	27.50	27.50	-0.72%	117
Mar 6, 2026	27.70	28.10	27.70	27.70	27.70	-1.42%	135
Mar 5, 2026	27.90	28.60	27.70	28.10	28.10	0.36%	331
Mar 4, 2026	27.80	28.10	27.80	28.00	28.00	0.72%	667
Mar 3, 2026	28.10	28.20	27.70	27.80	27.80	-1.42%	968
Mar 2, 2026	28.10	28.90	28.10	28.20	28.20	-1.40%	644
Feb 27, 2026	29.00	29.00	28.60	28.60	28.60	-2.05%	429
Feb 26, 2026	29.00	29.20	28.90	29.20	29.20	-1.68%	762
Feb 25, 2026	29.80	29.80	29.70	29.70	29.70	-0.34%	133
Feb 24, 2026	29.50	29.80	29.30	29.80	29.80	1.02%	182
Feb 23, 2026	30.00	30.00	29.50	29.50	29.50	-1.99%	209
Feb 20, 2026	29.80	30.10	29.70	30.10	30.10	1.01%	180
Feb 19, 2026	29.70	30.40	29.50	29.80	29.80	0.34%	570
Feb 18, 2026	30.00	30.10	29.70	29.70	29.70	-1.00%	180
Feb 17, 2026	29.80	30.10	29.50	30.00	30.00	0.67%	1,567
Feb 16, 2026	29.80	29.80	29.80	29.80	29.80	0.34%	46
Feb 13, 2026	29.60	29.70	29.60	29.70	29.70	0.34%	41
Feb 12, 2026	29.90	30.10	29.60	29.60	29.60	1.37%	406
Feb 11, 2026	29.50	29.50	29.20	29.20	29.20	-1.02%	400
Feb 10, 2026	29.50	29.80	29.50	29.50	29.50	-	118
Feb 9, 2026	29.70	29.80	29.00	29.50	29.50	-0.67%	519
Feb 6, 2026	29.90	29.90	29.60	29.70	29.70	-0.67%	169
Feb 5, 2026	29.90	30.00	29.90	29.90	29.90	-	370
Feb 4, 2026	30.00	30.10	29.60	29.90	29.90	-0.33%	741
Feb 3, 2026	29.90	30.00	29.80	30.00	30.00	-	231
Feb 2, 2026	30.00	30.00	30.00	30.00	30.00	-	289
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