|
Closing price on 11/16/2018
|
|
| Open |
5.95 |
| High |
5.98 |
| Low |
5.76 |
| Volume |
858,690 |
| Split-adjusted Price |
3.02 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2018
|
0.00 / 0.00%
|
5.95
|
5.98
|
5.76
|
5.90
|
5.89
|
3.02
|
858,690
|
|
|
11/15/2018
|
0.00 / 0.00%
|
5.90
|
5.99
|
5.88
|
5.90
|
5.89
|
3.02
|
923,430
|
|
|
11/14/2018
|
+0.10 / +1.72%
|
5.95
|
5.98
|
5.80
|
5.90
|
5.89
|
3.02
|
109,780
|
|
|
11/13/2018
|
-0.32 / -5.23%
|
6.10
|
6.12
|
5.80
|
5.80
|
5.89
|
2.96
|
61,760
|
|
|
11/12/2018
|
-0.02 / -0.33%
|
6.14
|
6.14
|
5.85
|
6.12
|
5.95
|
3.13
|
177,370
|
|
|
11/9/2018
|
-0.01 / -0.16%
|
6.04
|
6.18
|
6.04
|
6.14
|
6.07
|
3.14
|
103,550
|
|
|
11/8/2018
|
+0.02 / +0.33%
|
6.06
|
6.26
|
6.04
|
6.15
|
6.10
|
3.14
|
120,440
|
|
|
11/7/2018
|
+0.01 / +0.16%
|
6.01
|
6.25
|
6.01
|
6.13
|
6.10
|
3.13
|
1,204,590
|
|
|
11/6/2018
|
0.00 / 0.00%
|
6.19
|
6.19
|
6.09
|
6.12
|
6.13
|
3.13
|
1,774,700
|
|
|
11/5/2018
|
-0.05 / -0.81%
|
6.14
|
6.15
|
6.00
|
6.12
|
6.07
|
3.13
|
171,320
|
|
|
11/2/2018
|
-0.06 / -0.96%
|
6.23
|
6.23
|
6.03
|
6.17
|
6.08
|
3.15
|
119,290
|
|
|
11/1/2018
|
-0.05 / -0.80%
|
6.28
|
6.28
|
6.09
|
6.23
|
6.20
|
3.18
|
253,510
|
|
|
10/31/2018
|
+0.14 / +2.28%
|
6.15
|
6.30
|
6.05
|
6.28
|
6.19
|
3.21
|
114,770
|
|
|
10/30/2018
|
+0.05 / +0.82%
|
6.00
|
6.14
|
6.00
|
6.14
|
6.09
|
3.14
|
175,090
|
|
|
10/29/2018
|
-0.08 / -1.30%
|
6.17
|
6.17
|
6.00
|
6.09
|
6.07
|
3.11
|
104,380
|
|
|
10/26/2018
|
+0.05 / +0.82%
|
6.18
|
6.22
|
6.02
|
6.17
|
6.10
|
3.15
|
165,030
|
|
|
10/25/2018
|
-0.06 / -0.97%
|
6.01
|
6.18
|
5.90
|
6.12
|
6.09
|
3.13
|
107,420
|
|
|
10/24/2018
|
-0.01 / -0.16%
|
6.05
|
6.29
|
6.05
|
6.18
|
6.19
|
3.16
|
117,850
|
|
|
10/23/2018
|
+0.01 / +0.16%
|
6.20
|
6.25
|
6.02
|
6.19
|
6.15
|
3.16
|
117,810
|
|
|
10/22/2018
|
-0.20 / -3.13%
|
6.30
|
6.43
|
6.16
|
6.18
|
6.25
|
3.16
|
2,280,168
|
|
|
10/19/2018
|
-0.01 / -0.16%
|
6.39
|
6.39
|
6.09
|
6.38
|
6.25
|
3.26
|
341,030
|
|
|
10/18/2018
|
0.00 / 0.00%
|
6.11
|
6.41
|
6.10
|
6.39
|
6.18
|
3.27
|
314,870
|
|
|
10/17/2018
|
-0.21 / -3.18%
|
6.60
|
6.60
|
6.20
|
6.39
|
6.30
|
3.27
|
395,450
|
|
|
10/16/2018
|
+0.29 / +4.60%
|
6.31
|
6.60
|
6.15
|
6.60
|
6.43
|
3.37
|
266,180
|
|
|
10/15/2018
|
-0.14 / -2.17%
|
6.45
|
6.45
|
6.11
|
6.31
|
6.26
|
3.23
|
253,010
|
|
|
10/12/2018
|
+0.19 / +3.04%
|
6.16
|
6.69
|
6.11
|
6.45
|
6.20
|
3.30
|
857,990
|
|
|
10/11/2018
|
-0.47 / -6.98%
|
6.30
|
6.74
|
6.26
|
6.26
|
6.32
|
3.20
|
127,590
|
|
|
10/10/2018
|
-0.05 / -0.74%
|
6.78
|
6.78
|
6.70
|
6.73
|
6.74
|
3.44
|
247,070
|
|
|
10/9/2018
|
-0.12 / -1.74%
|
6.90
|
6.95
|
6.78
|
6.78
|
6.83
|
3.47
|
357,510
|
|
|
10/8/2018
|
-0.03 / -0.43%
|
6.93
|
6.93
|
6.81
|
6.90
|
6.88
|
3.53
|
314,300
|
|
|