|
Closing price on 1/9/2025
|
|
| Open |
6.14 |
| High |
6.22 |
| Low |
6.14 |
| Volume |
4,626,766 |
| Split-adjusted Price |
6.16 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2025
|
+0.02 / +0.33%
|
6.14
|
6.22
|
6.14
|
6.16
|
6.17
|
6.16
|
4,626,766
|
|
|
1/8/2025
|
+0.03 / +0.49%
|
6.11
|
6.18
|
6.10
|
6.14
|
6.14
|
6.14
|
3,220,796
|
|
|
1/7/2025
|
-0.02 / -0.33%
|
6.13
|
6.20
|
6.10
|
6.11
|
6.14
|
6.11
|
5,251,692
|
|
|
1/6/2025
|
-0.12 / -1.92%
|
6.25
|
6.30
|
6.10
|
6.13
|
6.20
|
6.13
|
6,965,099
|
|
|
1/3/2025
|
-0.08 / -1.26%
|
6.32
|
6.37
|
6.25
|
6.25
|
6.29
|
6.25
|
9,080,999
|
|
|
1/2/2025
|
-0.03 / -0.47%
|
6.35
|
6.36
|
6.31
|
6.33
|
6.33
|
6.33
|
4,174,128
|
|
|
12/31/2024
|
+0.01 / +0.16%
|
6.36
|
6.37
|
6.31
|
6.36
|
6.34
|
6.36
|
4,343,940
|
|
|
12/30/2024
|
-0.07 / -1.09%
|
6.42
|
6.44
|
6.31
|
6.35
|
6.37
|
6.35
|
5,931,192
|
|
|
12/27/2024
|
-0.08 / -1.23%
|
6.55
|
6.55
|
6.42
|
6.42
|
6.46
|
6.42
|
5,015,482
|
|
|
12/26/2024
|
+0.10 / +1.56%
|
6.45
|
6.66
|
6.40
|
6.50
|
6.53
|
6.50
|
16,556,396
|
|
|
12/25/2024
|
+0.13 / +2.07%
|
6.27
|
6.44
|
6.27
|
6.40
|
6.38
|
6.40
|
8,223,000
|
|
|
12/24/2024
|
-0.08 / -1.26%
|
6.34
|
6.38
|
6.24
|
6.27
|
6.28
|
6.27
|
7,575,300
|
|
|
12/23/2024
|
0.00 / 0.00%
|
6.36
|
6.43
|
6.33
|
6.35
|
6.37
|
6.35
|
5,369,900
|
|
|
12/20/2024
|
+0.03 / +0.47%
|
6.31
|
6.36
|
6.28
|
6.35
|
6.32
|
6.35
|
5,719,000
|
|
|
12/19/2024
|
-0.13 / -2.02%
|
6.40
|
6.40
|
6.28
|
6.32
|
6.36
|
6.32
|
9,892,201
|
|
|
12/18/2024
|
+0.06 / +0.94%
|
6.38
|
6.46
|
6.37
|
6.45
|
6.42
|
6.45
|
6,224,039
|
|
|
12/17/2024
|
-0.01 / -0.16%
|
6.41
|
6.43
|
6.37
|
6.39
|
6.40
|
6.39
|
5,525,342
|
|
|
12/16/2024
|
-0.08 / -1.23%
|
6.50
|
6.52
|
6.37
|
6.40
|
6.42
|
6.40
|
5,703,743
|
|
|
12/13/2024
|
-0.10 / -1.52%
|
6.59
|
6.62
|
6.46
|
6.48
|
6.51
|
6.48
|
6,378,922
|
|
|
12/12/2024
|
+0.13 / +2.02%
|
6.49
|
6.79
|
6.47
|
6.58
|
6.65
|
6.58
|
18,701,601
|
|
|
12/11/2024
|
+0.05 / +0.78%
|
6.45
|
6.54
|
6.39
|
6.45
|
6.46
|
6.45
|
8,569,400
|
|
|
12/10/2024
|
-0.12 / -1.84%
|
6.55
|
6.59
|
6.40
|
6.40
|
6.48
|
6.40
|
7,628,300
|
|
|
12/9/2024
|
+0.12 / +1.88%
|
6.45
|
6.67
|
6.37
|
6.52
|
6.50
|
6.52
|
14,072,402
|
|
|
12/6/2024
|
+0.10 / +1.59%
|
6.35
|
6.48
|
6.31
|
6.40
|
6.40
|
6.40
|
11,180,304
|
|
|
12/5/2024
|
+0.11 / +1.78%
|
6.24
|
6.37
|
6.13
|
6.30
|
6.21
|
6.30
|
16,694,400
|
|
|
12/4/2024
|
-0.03 / -0.48%
|
6.20
|
6.28
|
6.19
|
6.19
|
6.23
|
6.19
|
5,317,500
|
|
|
12/3/2024
|
-0.07 / -1.11%
|
6.32
|
6.32
|
6.21
|
6.22
|
6.24
|
6.22
|
9,239,701
|
|
|
12/2/2024
|
-0.04 / -0.63%
|
6.31
|
6.40
|
6.28
|
6.29
|
6.34
|
6.29
|
6,953,000
|
|
|
11/29/2024
|
-0.08 / -1.25%
|
6.41
|
6.43
|
6.32
|
6.33
|
6.36
|
6.33
|
4,737,702
|
|
|
11/28/2024
|
0.00 / 0.00%
|
6.45
|
6.50
|
6.34
|
6.41
|
6.40
|
6.41
|
5,626,004
|
|
|
|