|
Closing price on 10/3/2018
|
|
| Open |
6.92 |
| High |
6.95 |
| Low |
6.85 |
| Volume |
404,760 |
| Split-adjusted Price |
3.53 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2018
|
-0.04 / -0.58%
|
6.92
|
6.95
|
6.85
|
6.90
|
6.91
|
3.53
|
404,760
|
|
|
10/2/2018
|
+0.04 / +0.58%
|
6.92
|
7.10
|
6.80
|
6.94
|
6.94
|
3.55
|
380,590
|
|
|
10/1/2018
|
-0.05 / -0.72%
|
7.02
|
7.03
|
6.73
|
6.90
|
6.91
|
3.53
|
170,000
|
|
|
9/28/2018
|
+0.06 / +0.87%
|
6.81
|
7.15
|
6.72
|
6.95
|
6.92
|
3.55
|
1,104,190
|
|
|
9/27/2018
|
+0.31 / +4.71%
|
6.56
|
6.99
|
6.50
|
6.89
|
6.70
|
3.52
|
134,270
|
|
|
9/26/2018
|
-0.47 / -6.67%
|
7.05
|
7.05
|
6.57
|
6.58
|
6.62
|
3.36
|
1,137,500
|
|
|
9/25/2018
|
-0.36 / -4.86%
|
7.41
|
7.41
|
6.95
|
7.05
|
7.03
|
3.60
|
663,290
|
|
|
9/24/2018
|
0.00 / 0.00%
|
7.41
|
7.45
|
7.20
|
7.41
|
7.37
|
3.79
|
563,600
|
|
|
9/21/2018
|
+0.22 / +3.06%
|
7.19
|
7.60
|
7.10
|
7.41
|
7.32
|
3.79
|
954,160
|
|
|
9/20/2018
|
-0.21 / -2.84%
|
7.40
|
7.42
|
7.19
|
7.19
|
7.26
|
3.68
|
470,670
|
|
|
9/19/2018
|
+0.40 / +5.71%
|
7.00
|
7.40
|
6.93
|
7.40
|
7.20
|
3.78
|
538,630
|
|
|
9/18/2018
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.86
|
7.00
|
7.02
|
3.58
|
293,980
|
|
|
9/17/2018
|
-0.05 / -0.69%
|
7.25
|
7.25
|
6.80
|
7.20
|
7.08
|
3.68
|
564,230
|
|
|
9/14/2018
|
0.00 / 0.00%
|
7.25
|
7.25
|
7.00
|
7.25
|
7.19
|
3.71
|
993,830
|
|
|
9/13/2018
|
+0.35 / +5.07%
|
6.94
|
7.25
|
6.81
|
7.25
|
7.01
|
3.71
|
906,680
|
|
|
9/12/2018
|
+0.45 / +6.98%
|
6.50
|
6.90
|
6.40
|
6.90
|
6.58
|
3.53
|
1,006,110
|
|
|
9/11/2018
|
+0.42 / +6.97%
|
6.00
|
6.45
|
6.00
|
6.45
|
6.24
|
3.30
|
1,021,260
|
|
|
9/10/2018
|
+0.03 / +0.50%
|
6.00
|
6.03
|
5.71
|
6.03
|
5.91
|
3.08
|
906,020
|
|
|
9/7/2018
|
0.00 / 0.00%
|
6.00
|
6.13
|
5.70
|
6.00
|
6.07
|
3.07
|
1,303,740
|
|
|
9/6/2018
|
+0.24 / +4.17%
|
5.60
|
6.05
|
5.55
|
6.00
|
5.82
|
3.07
|
779,430
|
|
|
9/5/2018
|
+0.36 / +6.67%
|
5.40
|
5.77
|
5.39
|
5.76
|
5.61
|
2.94
|
622,090
|
|
|
9/4/2018
|
-0.06 / -1.10%
|
5.46
|
5.49
|
5.32
|
5.40
|
5.40
|
2.76
|
157,860
|
|
|
8/31/2018
|
0.00 / 0.00%
|
5.46
|
5.46
|
5.36
|
5.46
|
5.44
|
2.79
|
843,500
|
|
|
8/30/2018
|
+0.09 / +1.68%
|
5.42
|
5.46
|
5.40
|
5.46
|
5.41
|
2.79
|
8,880
|
|
|
8/29/2018
|
-0.10 / -1.83%
|
5.35
|
5.46
|
5.35
|
5.37
|
5.39
|
2.75
|
20,030
|
|
|
8/28/2018
|
+0.06 / +1.11%
|
5.38
|
5.49
|
5.38
|
5.47
|
5.43
|
2.80
|
28,630
|
|
|
8/27/2018
|
+0.01 / +0.19%
|
5.49
|
5.50
|
5.41
|
5.41
|
5.45
|
2.77
|
66,060
|
|
|
8/24/2018
|
+0.05 / +0.93%
|
5.42
|
5.46
|
5.33
|
5.40
|
5.37
|
2.76
|
525,120
|
|
|
8/23/2018
|
+0.02 / +0.38%
|
5.45
|
5.45
|
5.34
|
5.35
|
5.38
|
2.73
|
413,250
|
|
|
8/22/2018
|
+0.01 / +0.19%
|
5.32
|
5.43
|
5.32
|
5.33
|
5.32
|
2.72
|
45,090
|
|
|