|
Closing price on 10/23/2019
|
|
| Open |
7.82 |
| High |
7.89 |
| Low |
7.76 |
| Volume |
526,740 |
| Split-adjusted Price |
3.99 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2019
|
-0.02 / -0.26%
|
7.82
|
7.89
|
7.76
|
7.80
|
7.82
|
3.99
|
526,740
|
|
|
10/22/2019
|
-0.18 / -2.25%
|
8.00
|
8.07
|
7.76
|
7.82
|
7.90
|
4.00
|
468,630
|
|
|
10/21/2019
|
-0.01 / -0.12%
|
8.00
|
8.14
|
7.99
|
8.00
|
8.04
|
4.09
|
267,500
|
|
|
10/18/2019
|
-0.18 / -2.20%
|
8.19
|
8.21
|
7.99
|
8.01
|
8.10
|
4.09
|
664,520
|
|
|
10/17/2019
|
+0.08 / +0.99%
|
8.09
|
8.23
|
7.95
|
8.19
|
8.14
|
4.19
|
468,530
|
|
|
10/16/2019
|
-0.15 / -1.82%
|
8.20
|
8.26
|
8.00
|
8.11
|
8.14
|
4.15
|
541,920
|
|
|
10/15/2019
|
-0.20 / -2.36%
|
8.40
|
8.42
|
8.07
|
8.26
|
8.16
|
4.22
|
477,900
|
|
|
10/14/2019
|
-0.14 / -1.63%
|
8.50
|
8.55
|
8.33
|
8.46
|
8.43
|
4.32
|
230,840
|
|
|
10/11/2019
|
+0.50 / +6.17%
|
8.10
|
8.60
|
8.00
|
8.60
|
8.19
|
4.40
|
548,120
|
|
|
10/10/2019
|
-0.10 / -1.22%
|
8.20
|
8.26
|
8.00
|
8.10
|
8.14
|
4.14
|
309,560
|
|
|
10/9/2019
|
+0.05 / +0.61%
|
8.28
|
8.28
|
8.15
|
8.20
|
8.22
|
4.19
|
429,650
|
|
|
10/8/2019
|
+0.31 / +3.95%
|
8.30
|
8.30
|
8.05
|
8.15
|
8.19
|
4.17
|
330,500
|
|
|
10/7/2019
|
+0.04 / +0.51%
|
8.00
|
8.02
|
7.82
|
7.84
|
7.91
|
4.01
|
760,530
|
|
|
10/4/2019
|
-0.23 / -2.86%
|
8.00
|
8.24
|
7.80
|
7.80
|
7.99
|
3.99
|
611,920
|
|
|
10/3/2019
|
-0.27 / -3.25%
|
8.30
|
8.39
|
8.00
|
8.03
|
8.11
|
4.10
|
346,620
|
|
|
10/2/2019
|
-0.15 / -1.78%
|
8.60
|
8.60
|
8.25
|
8.30
|
8.34
|
4.24
|
232,210
|
|
|
10/1/2019
|
-0.35 / -3.98%
|
8.46
|
8.81
|
8.45
|
8.45
|
8.58
|
4.32
|
382,390
|
|
|
9/30/2019
|
+0.02 / +0.23%
|
8.78
|
8.84
|
8.65
|
8.80
|
8.77
|
4.50
|
700,940
|
|
|
9/27/2019
|
+0.30 / +3.54%
|
8.70
|
8.78
|
8.50
|
8.78
|
8.63
|
4.49
|
438,780
|
|
|
9/26/2019
|
-0.18 / -2.08%
|
8.66
|
8.66
|
8.48
|
8.48
|
8.51
|
4.33
|
278,230
|
|
|
9/25/2019
|
+0.25 / +2.97%
|
8.38
|
8.70
|
8.36
|
8.66
|
8.51
|
4.43
|
515,940
|
|
|
9/24/2019
|
-0.10 / -1.18%
|
8.47
|
8.51
|
8.30
|
8.41
|
8.39
|
4.30
|
471,500
|
|
|
9/23/2019
|
-0.39 / -4.38%
|
8.80
|
8.86
|
8.40
|
8.51
|
8.58
|
4.35
|
6,168,980
|
|
|
9/20/2019
|
+0.38 / +4.46%
|
8.53
|
8.90
|
8.45
|
8.90
|
8.72
|
4.55
|
1,488,010
|
|
|
9/19/2019
|
+0.54 / +6.77%
|
7.90
|
8.53
|
7.90
|
8.52
|
8.41
|
4.36
|
1,819,690
|
|
|
9/18/2019
|
+0.12 / +1.53%
|
7.86
|
8.00
|
7.81
|
7.98
|
7.88
|
4.08
|
242,550
|
|
|
9/17/2019
|
-0.05 / -0.63%
|
7.90
|
7.91
|
7.85
|
7.86
|
7.89
|
4.02
|
308,090
|
|
|
9/16/2019
|
-0.04 / -0.50%
|
7.94
|
8.00
|
7.85
|
7.91
|
7.92
|
4.04
|
322,680
|
|
|
9/13/2019
|
+0.03 / +0.38%
|
8.00
|
8.10
|
7.94
|
7.95
|
7.98
|
4.06
|
411,300
|
|
|
9/12/2019
|
+0.16 / +2.06%
|
7.70
|
8.10
|
7.60
|
7.92
|
7.86
|
4.05
|
273,250
|
|
|