|
Closing price on 4/2/2025
|
|
| Open |
3.88 |
| High |
3.93 |
| Low |
3.88 |
| Volume |
5,418,227 |
| Split-adjusted Price |
3.91 |
There is no data on 4/3/2025. Display data on 4/2/2025 instead.
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2025
|
+0.03 / +0.77%
|
3.88
|
3.93
|
3.88
|
3.91
|
3.91
|
3.91
|
5,418,227
|
|
|
4/1/2025
|
+0.01 / +0.26%
|
3.90
|
3.90
|
3.83
|
3.88
|
3.86
|
3.88
|
7,203,949
|
|
|
3/31/2025
|
-0.04 / -1.02%
|
3.91
|
3.94
|
3.84
|
3.87
|
3.89
|
3.87
|
8,136,700
|
|
|
3/28/2025
|
-0.01 / -0.26%
|
3.93
|
3.94
|
3.91
|
3.91
|
3.92
|
3.91
|
8,137,300
|
|
|
3/27/2025
|
-0.04 / -1.01%
|
3.97
|
3.97
|
3.92
|
3.92
|
3.94
|
3.92
|
6,174,901
|
|
|
3/26/2025
|
-0.01 / -0.25%
|
3.99
|
4.03
|
3.93
|
3.96
|
3.99
|
3.96
|
10,201,401
|
|
|
3/25/2025
|
+0.18 / +4.75%
|
3.81
|
4.00
|
3.80
|
3.97
|
3.93
|
3.97
|
20,443,104
|
|
|
3/24/2025
|
+0.05 / +1.34%
|
3.73
|
3.82
|
3.72
|
3.79
|
3.78
|
3.79
|
8,418,100
|
|
|
3/21/2025
|
-0.18 / -4.59%
|
3.85
|
3.85
|
3.70
|
3.74
|
3.77
|
3.74
|
24,497,851
|
|
|
3/20/2025
|
-0.11 / -2.73%
|
4.10
|
4.10
|
3.90
|
3.92
|
3.95
|
3.92
|
16,655,465
|
|
|
3/19/2025
|
+0.02 / +0.50%
|
4.01
|
4.12
|
3.98
|
4.03
|
4.05
|
4.03
|
12,176,442
|
|
|
3/18/2025
|
+0.09 / +2.30%
|
3.91
|
4.13
|
3.74
|
4.01
|
3.99
|
4.01
|
23,048,277
|
|
|
3/17/2025
|
+0.06 / +1.55%
|
3.86
|
3.94
|
3.86
|
3.92
|
3.91
|
3.92
|
8,734,150
|
|
|
3/14/2025
|
0.00 / 0.00%
|
3.82
|
3.93
|
3.77
|
3.86
|
3.85
|
3.86
|
17,331,041
|
|
|
3/13/2025
|
-0.17 / -4.22%
|
4.00
|
4.03
|
3.86
|
3.86
|
3.91
|
3.86
|
25,179,449
|
|
|
3/12/2025
|
-0.07 / -1.71%
|
4.10
|
4.15
|
4.01
|
4.03
|
4.04
|
4.03
|
12,652,239
|
|
|
3/11/2025
|
+0.13 / +3.27%
|
3.86
|
4.14
|
3.80
|
4.10
|
3.99
|
4.10
|
25,793,560
|
|
|
3/10/2025
|
-0.17 / -4.11%
|
4.12
|
4.28
|
3.91
|
3.97
|
4.03
|
3.97
|
41,952,277
|
|
|
3/7/2025
|
-0.22 / -5.05%
|
4.40
|
4.58
|
4.12
|
4.14
|
4.32
|
4.14
|
35,909,141
|
|
|
3/6/2025
|
-0.29 / -6.24%
|
4.33
|
4.55
|
4.33
|
4.36
|
4.39
|
4.36
|
94,835,642
|
|
|
3/5/2025
|
-0.34 / -6.81%
|
4.65
|
4.65
|
4.65
|
4.65
|
4.65
|
4.65
|
4,813,000
|
|
|
3/4/2025
|
-0.37 / -6.90%
|
4.99
|
4.99
|
4.99
|
4.99
|
4.99
|
4.99
|
2,899,723
|
|
|
3/3/2025
|
-0.40 / -6.94%
|
5.36
|
5.36
|
5.36
|
5.36
|
5.36
|
5.36
|
5,098,425
|
|
|
2/28/2025
|
+0.03 / +0.52%
|
5.73
|
5.88
|
5.73
|
5.76
|
5.79
|
5.76
|
14,324,707
|
|
|
2/27/2025
|
-0.14 / -2.39%
|
5.85
|
5.87
|
5.70
|
5.73
|
5.75
|
5.73
|
31,282,256
|
|
|
2/26/2025
|
-0.28 / -4.55%
|
6.02
|
6.09
|
5.85
|
5.87
|
5.93
|
5.87
|
39,725,081
|
|
|
2/25/2025
|
+0.02 / +0.33%
|
6.15
|
6.27
|
6.12
|
6.15
|
6.17
|
6.15
|
12,247,770
|
|
|
2/24/2025
|
-0.03 / -0.49%
|
6.10
|
6.17
|
6.07
|
6.13
|
6.11
|
6.13
|
13,431,073
|
|
|
2/21/2025
|
-0.02 / -0.32%
|
6.17
|
6.27
|
6.11
|
6.16
|
6.17
|
6.16
|
9,400,792
|
|
|
2/20/2025
|
-0.09 / -1.44%
|
6.30
|
6.30
|
6.16
|
6.18
|
6.21
|
6.18
|
9,585,573
|
|
|
|