|
Closing price on 1/5/2018
|
|
| Open |
6.05 |
| High |
6.06 |
| Low |
5.98 |
| Volume |
165,370 |
| Split-adjusted Price |
3.08 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2018
|
-0.03 / -0.50%
|
6.05
|
6.06
|
5.98
|
6.03
|
6.00
|
3.08
|
165,370
|
|
|
1/4/2018
|
-0.04 / -0.66%
|
6.10
|
6.10
|
6.00
|
6.06
|
6.05
|
3.10
|
370,200
|
|
|
1/3/2018
|
-0.03 / -0.49%
|
6.10
|
6.10
|
5.99
|
6.10
|
6.02
|
3.12
|
241,430
|
|
|
1/2/2018
|
-0.04 / -0.65%
|
6.17
|
6.20
|
6.00
|
6.13
|
6.09
|
3.13
|
171,700
|
|
|
12/29/2017
|
0.00 / 0.00%
|
6.17
|
6.17
|
6.00
|
6.17
|
6.11
|
3.15
|
226,040
|
|
|
12/28/2017
|
-0.02 / -0.32%
|
6.19
|
6.19
|
6.07
|
6.17
|
6.12
|
3.15
|
146,070
|
|
|
12/27/2017
|
+0.08 / +1.31%
|
6.15
|
6.19
|
6.11
|
6.19
|
6.15
|
3.16
|
857,280
|
|
|
12/26/2017
|
-0.09 / -1.45%
|
6.20
|
6.20
|
6.10
|
6.11
|
6.16
|
3.12
|
510,580
|
|
|
12/25/2017
|
0.00 / 0.00%
|
6.10
|
6.24
|
6.10
|
6.20
|
6.14
|
3.17
|
229,080
|
|
|
12/22/2017
|
-0.05 / -0.80%
|
6.25
|
6.25
|
6.15
|
6.20
|
6.20
|
3.17
|
224,910
|
|
|
12/21/2017
|
+0.20 / +3.31%
|
6.05
|
6.25
|
6.00
|
6.25
|
6.09
|
3.20
|
179,240
|
|
|
12/20/2017
|
-0.17 / -2.73%
|
6.00
|
6.30
|
6.00
|
6.05
|
6.04
|
3.09
|
353,140
|
|
|
12/19/2017
|
-0.32 / -4.89%
|
6.37
|
6.50
|
6.10
|
6.22
|
6.19
|
3.18
|
388,150
|
|
|
12/18/2017
|
-0.01 / -0.15%
|
6.30
|
6.67
|
6.30
|
6.54
|
6.48
|
3.34
|
308,730
|
|
|
12/15/2017
|
-0.45 / -6.43%
|
6.69
|
6.89
|
6.55
|
6.55
|
6.63
|
3.35
|
569,730
|
|
|
12/14/2017
|
+0.32 / +4.79%
|
7.13
|
7.14
|
7.00
|
7.00
|
7.12
|
3.58
|
1,059,860
|
|
|
12/13/2017
|
+0.43 / +6.88%
|
6.35
|
6.68
|
6.35
|
6.68
|
6.66
|
3.41
|
546,400
|
|
|
12/12/2017
|
+0.34 / +5.75%
|
5.91
|
6.29
|
5.90
|
6.25
|
5.93
|
3.20
|
1,754,150
|
|
|
12/11/2017
|
0.00 / 0.00%
|
5.92
|
5.92
|
5.91
|
5.91
|
5.91
|
3.02
|
411,510
|
|
|
12/8/2017
|
0.00 / 0.00%
|
5.86
|
5.92
|
5.86
|
5.91
|
5.90
|
3.02
|
215,630
|
|
|
12/7/2017
|
-0.01 / -0.17%
|
5.92
|
5.92
|
5.90
|
5.91
|
5.91
|
3.02
|
337,820
|
|
|
12/6/2017
|
0.00 / 0.00%
|
5.71
|
5.92
|
5.71
|
5.92
|
5.90
|
3.03
|
413,920
|
|
|
12/5/2017
|
-0.08 / -1.33%
|
6.08
|
6.08
|
5.90
|
5.92
|
5.95
|
3.03
|
644,370
|
|
|
12/4/2017
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.95
|
6.00
|
6.00
|
3.07
|
404,530
|
|
|
12/1/2017
|
0.00 / 0.00%
|
6.10
|
6.23
|
6.06
|
6.10
|
6.12
|
3.12
|
225,770
|
|
|
11/30/2017
|
0.00 / 0.00%
|
6.03
|
6.18
|
6.03
|
6.10
|
6.09
|
3.12
|
168,110
|
|
|
11/29/2017
|
-0.14 / -2.24%
|
6.08
|
6.24
|
6.08
|
6.10
|
6.14
|
3.12
|
211,780
|
|
|
11/28/2017
|
+0.04 / +0.65%
|
6.28
|
6.28
|
6.10
|
6.24
|
6.20
|
3.19
|
210,090
|
|
|
11/27/2017
|
+0.02 / +0.32%
|
6.18
|
6.20
|
5.93
|
6.20
|
6.09
|
3.17
|
241,020
|
|
|
11/24/2017
|
+0.40 / +6.92%
|
5.78
|
6.18
|
5.71
|
6.18
|
5.80
|
3.16
|
200,370
|
|
|