|
Closing price on 5/30/2025
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.85 |
| Volume |
6,673,200 |
| Split-adjusted Price |
2.85 |
There is no data on 6/1/2025. Display data on 5/30/2025 instead.
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2025
|
-0.05 / -1.72%
|
2.90
|
2.90
|
2.85
|
2.85
|
2.87
|
2.85
|
6,673,200
|
|
|
5/29/2025
|
-0.01 / -0.34%
|
2.93
|
2.93
|
2.90
|
2.90
|
2.90
|
2.90
|
5,187,000
|
|
|
5/28/2025
|
0.00 / 0.00%
|
2.90
|
2.94
|
2.90
|
2.91
|
2.92
|
2.91
|
5,070,100
|
|
|
5/27/2025
|
-0.03 / -1.02%
|
2.94
|
2.94
|
2.87
|
2.91
|
2.90
|
2.91
|
8,311,000
|
|
|
5/26/2025
|
-0.03 / -1.01%
|
2.93
|
2.95
|
2.86
|
2.94
|
2.91
|
2.94
|
8,661,800
|
|
|
5/23/2025
|
+0.01 / +0.34%
|
2.95
|
3.05
|
2.93
|
2.97
|
2.99
|
2.97
|
7,822,900
|
|
|
5/22/2025
|
-0.11 / -3.58%
|
2.87
|
2.98
|
2.87
|
2.96
|
2.92
|
2.96
|
18,782,400
|
|
|
5/21/2025
|
-0.23 / -6.97%
|
3.35
|
3.35
|
3.07
|
3.07
|
3.10
|
3.07
|
26,950,900
|
|
|
5/20/2025
|
-0.12 / -3.51%
|
3.43
|
3.50
|
3.25
|
3.30
|
3.34
|
3.30
|
12,769,800
|
|
|
5/19/2025
|
-0.11 / -3.12%
|
3.48
|
3.55
|
3.42
|
3.42
|
3.49
|
3.42
|
7,599,200
|
|
|
5/16/2025
|
+0.01 / +0.28%
|
3.73
|
3.73
|
3.40
|
3.53
|
3.56
|
3.53
|
33,476,200
|
|
|
5/15/2025
|
+0.23 / +6.99%
|
3.52
|
3.52
|
3.52
|
3.52
|
3.52
|
3.52
|
6,703,600
|
|
|
5/14/2025
|
+0.21 / +6.82%
|
3.15
|
3.29
|
3.15
|
3.29
|
3.27
|
3.29
|
5,797,600
|
|
|
5/13/2025
|
+0.16 / +5.48%
|
2.94
|
3.08
|
2.94
|
3.08
|
3.02
|
3.08
|
14,547,500
|
|
|
5/12/2025
|
+0.01 / +0.34%
|
2.97
|
2.99
|
2.90
|
2.92
|
2.94
|
2.92
|
5,760,000
|
|
|
5/9/2025
|
0.00 / 0.00%
|
2.95
|
2.98
|
2.90
|
2.91
|
2.93
|
2.91
|
5,087,700
|
|
|
5/8/2025
|
-0.07 / -2.35%
|
2.96
|
2.96
|
2.86
|
2.91
|
2.90
|
2.91
|
12,594,000
|
|
|
5/7/2025
|
-0.09 / -2.93%
|
3.05
|
3.10
|
2.98
|
2.98
|
3.03
|
2.98
|
6,717,600
|
|
|
5/6/2025
|
+0.14 / +4.78%
|
2.93
|
3.09
|
2.93
|
3.07
|
3.05
|
3.07
|
8,644,300
|
|
|
5/5/2025
|
-0.01 / -0.34%
|
2.99
|
2.99
|
2.90
|
2.93
|
2.93
|
2.93
|
2,296,100
|
|
|
4/29/2025
|
-0.05 / -1.67%
|
3.00
|
3.00
|
2.94
|
2.94
|
2.96
|
2.94
|
4,265,800
|
|
|
4/28/2025
|
-0.07 / -2.29%
|
3.13
|
3.13
|
2.99
|
2.99
|
3.04
|
2.99
|
5,172,000
|
|
|
4/25/2025
|
+0.13 / +4.44%
|
2.96
|
3.09
|
2.93
|
3.06
|
3.00
|
3.06
|
8,132,500
|
|
|
4/24/2025
|
+0.04 / +1.38%
|
2.90
|
2.97
|
2.90
|
2.93
|
2.93
|
2.93
|
3,994,300
|
|
|
4/23/2025
|
+0.04 / +1.40%
|
2.90
|
2.95
|
2.86
|
2.89
|
2.91
|
2.89
|
6,343,900
|
|
|
4/22/2025
|
-0.15 / -5.00%
|
2.95
|
3.00
|
2.79
|
2.85
|
2.87
|
2.85
|
9,968,300
|
|
|
4/21/2025
|
+0.07 / +2.39%
|
2.84
|
3.06
|
2.79
|
3.00
|
2.90
|
3.00
|
14,287,000
|
|
|
4/18/2025
|
-0.22 / -6.98%
|
3.15
|
3.17
|
2.93
|
2.93
|
3.02
|
2.93
|
17,837,400
|
|
|
4/17/2025
|
0.00 / 0.00%
|
3.08
|
3.18
|
3.08
|
3.15
|
3.14
|
3.15
|
3,964,100
|
|
|
4/16/2025
|
-0.15 / -4.55%
|
3.30
|
3.33
|
3.14
|
3.15
|
3.21
|
3.15
|
4,795,600
|
|
|
|