|
Closing price on 1/3/2020
|
|
| Open |
7.80 |
| High |
7.88 |
| Low |
7.45 |
| Volume |
236,500 |
| Split-adjusted Price |
3.81 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2020
|
-0.27 / -3.50%
|
7.80
|
7.88
|
7.45
|
7.45
|
7.59
|
3.81
|
236,500
|
|
|
1/2/2020
|
-0.25 / -3.14%
|
8.02
|
8.02
|
7.72
|
7.72
|
7.79
|
3.95
|
124,970
|
|
|
12/31/2019
|
-0.10 / -1.24%
|
8.03
|
8.10
|
7.76
|
7.97
|
7.94
|
4.07
|
278,540
|
|
|
12/30/2019
|
+0.02 / +0.25%
|
8.09
|
8.10
|
7.95
|
8.07
|
8.03
|
4.13
|
259,630
|
|
|
12/27/2019
|
-0.06 / -0.74%
|
8.11
|
8.11
|
8.00
|
8.05
|
8.04
|
4.12
|
109,500
|
|
|
12/26/2019
|
-0.04 / -0.49%
|
8.18
|
8.18
|
8.00
|
8.11
|
8.05
|
4.15
|
189,970
|
|
|
12/25/2019
|
+0.03 / +0.37%
|
8.12
|
8.24
|
8.01
|
8.15
|
8.13
|
4.17
|
249,310
|
|
|
12/24/2019
|
0.00 / 0.00%
|
8.10
|
8.14
|
8.00
|
8.12
|
8.09
|
4.15
|
192,190
|
|
|
12/23/2019
|
+0.04 / +0.50%
|
8.05
|
8.13
|
7.98
|
8.12
|
8.03
|
4.15
|
203,330
|
|
|
12/20/2019
|
-0.06 / -0.74%
|
8.15
|
8.16
|
8.00
|
8.08
|
8.06
|
4.13
|
439,690
|
|
|
12/19/2019
|
-0.16 / -1.93%
|
8.30
|
8.30
|
8.08
|
8.14
|
8.12
|
4.16
|
267,850
|
|
|
12/18/2019
|
+0.15 / +1.84%
|
8.18
|
8.30
|
8.03
|
8.30
|
8.18
|
4.24
|
171,230
|
|
|
12/17/2019
|
-0.15 / -1.81%
|
8.25
|
8.30
|
8.10
|
8.15
|
8.20
|
4.17
|
204,930
|
|
|
12/16/2019
|
+0.04 / +0.48%
|
8.25
|
8.36
|
8.18
|
8.30
|
8.25
|
4.24
|
272,110
|
|
|
12/13/2019
|
+0.01 / +0.12%
|
8.28
|
8.35
|
8.23
|
8.26
|
8.29
|
4.22
|
860,610
|
|
|
12/12/2019
|
-0.02 / -0.24%
|
8.30
|
8.30
|
8.15
|
8.25
|
8.24
|
4.22
|
341,080
|
|
|
12/11/2019
|
-0.03 / -0.36%
|
8.38
|
8.41
|
8.27
|
8.27
|
8.36
|
4.23
|
169,890
|
|
|
12/10/2019
|
0.00 / 0.00%
|
8.25
|
8.40
|
8.22
|
8.30
|
8.29
|
4.24
|
153,940
|
|
|
12/9/2019
|
+0.10 / +1.22%
|
8.24
|
8.30
|
8.16
|
8.30
|
8.23
|
4.24
|
403,630
|
|
|
12/6/2019
|
0.00 / 0.00%
|
8.20
|
8.24
|
8.12
|
8.20
|
8.20
|
4.19
|
155,000
|
|
|
12/5/2019
|
0.00 / 0.00%
|
8.24
|
8.24
|
8.16
|
8.20
|
8.21
|
4.19
|
689,110
|
|
|
12/4/2019
|
+0.12 / +1.49%
|
8.00
|
8.25
|
8.00
|
8.20
|
8.14
|
4.19
|
2,470,040
|
|
|
12/3/2019
|
-0.17 / -2.06%
|
8.25
|
8.31
|
8.07
|
8.08
|
8.23
|
4.13
|
5,067,100
|
|
|
12/2/2019
|
0.00 / 0.00%
|
8.25
|
8.30
|
7.80
|
8.25
|
8.19
|
4.22
|
1,540,340
|
|
|
11/29/2019
|
-0.22 / -2.60%
|
8.48
|
8.50
|
8.25
|
8.25
|
8.41
|
4.22
|
327,160
|
|
|
11/28/2019
|
+0.07 / +0.83%
|
8.43
|
8.55
|
8.40
|
8.47
|
8.46
|
4.33
|
1,369,180
|
|
|
11/27/2019
|
0.00 / 0.00%
|
8.42
|
8.70
|
8.37
|
8.40
|
8.55
|
4.29
|
1,553,880
|
|
|
11/26/2019
|
+0.06 / +0.72%
|
8.44
|
8.44
|
8.20
|
8.40
|
8.32
|
4.29
|
154,870
|
|
|
11/25/2019
|
-0.07 / -0.83%
|
8.41
|
8.55
|
8.00
|
8.34
|
8.21
|
4.26
|
429,900
|
|
|
11/22/2019
|
-0.59 / -6.56%
|
9.00
|
9.00
|
8.41
|
8.41
|
8.68
|
4.30
|
217,910
|
|
|