|
Closing price on 11/23/2017
|
|
| Open |
5.73 |
| High |
5.78 |
| Low |
5.72 |
| Volume |
165,920 |
| Split-adjusted Price |
2.95 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2017
|
+0.01 / +0.17%
|
5.73
|
5.78
|
5.72
|
5.78
|
5.77
|
2.95
|
165,920
|
|
|
11/22/2017
|
0.00 / 0.00%
|
5.76
|
5.78
|
5.73
|
5.77
|
5.74
|
2.95
|
527,520
|
|
|
11/21/2017
|
0.00 / 0.00%
|
5.66
|
5.77
|
5.60
|
5.77
|
5.73
|
2.95
|
570,610
|
|
|
11/20/2017
|
-0.01 / -0.17%
|
5.78
|
5.78
|
5.61
|
5.77
|
5.75
|
2.95
|
302,790
|
|
|
11/17/2017
|
-0.02 / -0.34%
|
5.71
|
5.79
|
5.68
|
5.78
|
5.72
|
2.95
|
206,700
|
|
|
11/16/2017
|
-0.03 / -0.51%
|
5.70
|
5.82
|
5.70
|
5.80
|
5.79
|
2.96
|
79,490
|
|
|
11/15/2017
|
0.00 / 0.00%
|
5.66
|
5.83
|
5.66
|
5.83
|
5.78
|
2.98
|
209,000
|
|
|
11/14/2017
|
0.00 / 0.00%
|
5.83
|
5.87
|
5.70
|
5.83
|
5.78
|
2.98
|
74,440
|
|
|
11/13/2017
|
-0.02 / -0.34%
|
5.85
|
5.85
|
5.72
|
5.83
|
5.82
|
2.98
|
124,220
|
|
|
11/10/2017
|
+0.01 / +0.17%
|
5.60
|
5.95
|
5.60
|
5.85
|
5.86
|
2.99
|
614,700
|
|
|
11/9/2017
|
0.00 / 0.00%
|
5.84
|
5.90
|
5.79
|
5.84
|
5.83
|
2.99
|
620,040
|
|
|
11/8/2017
|
-0.01 / -0.17%
|
5.85
|
5.85
|
5.80
|
5.84
|
5.83
|
2.99
|
622,620
|
|
|
11/7/2017
|
0.00 / 0.00%
|
5.81
|
5.85
|
5.73
|
5.85
|
5.82
|
2.99
|
200,680
|
|
|
11/6/2017
|
0.00 / 0.00%
|
5.85
|
5.90
|
5.80
|
5.85
|
5.85
|
2.99
|
152,530
|
|
|
11/3/2017
|
0.00 / 0.00%
|
5.90
|
5.94
|
5.82
|
5.85
|
5.86
|
2.99
|
167,950
|
|
|
11/2/2017
|
0.00 / 0.00%
|
5.85
|
6.05
|
5.70
|
5.85
|
5.92
|
2.99
|
142,510
|
|
|
11/1/2017
|
0.00 / 0.00%
|
5.80
|
5.85
|
5.45
|
5.85
|
5.58
|
2.99
|
743,320
|
|
|
10/31/2017
|
-0.34 / -5.49%
|
6.20
|
6.20
|
5.76
|
5.85
|
5.85
|
2.99
|
314,530
|
|
|
10/30/2017
|
-0.02 / -0.32%
|
6.21
|
6.25
|
6.12
|
6.19
|
6.22
|
3.16
|
265,980
|
|
|
10/27/2017
|
-0.09 / -1.43%
|
6.37
|
6.37
|
6.10
|
6.21
|
6.20
|
3.17
|
63,840
|
|
|
10/26/2017
|
-0.18 / -2.78%
|
6.40
|
6.40
|
6.24
|
6.30
|
6.32
|
3.22
|
253,400
|
|
|
10/25/2017
|
-0.07 / -1.07%
|
6.41
|
6.56
|
6.40
|
6.48
|
6.50
|
3.31
|
181,780
|
|
|
10/24/2017
|
-0.05 / -0.76%
|
6.60
|
6.60
|
6.21
|
6.55
|
6.52
|
3.35
|
201,620
|
|
|
10/23/2017
|
0.00 / 0.00%
|
6.70
|
6.79
|
6.52
|
6.60
|
6.62
|
3.37
|
222,870
|
|
|
10/20/2017
|
-0.02 / -0.30%
|
6.70
|
6.70
|
6.41
|
6.60
|
6.57
|
3.37
|
1,136,200
|
|
|
10/19/2017
|
0.00 / 0.00%
|
6.88
|
6.88
|
6.61
|
6.62
|
6.66
|
3.38
|
1,158,400
|
|
|
10/18/2017
|
-0.24 / -3.50%
|
6.81
|
6.86
|
6.62
|
6.62
|
6.71
|
3.38
|
1,079,140
|
|
|
10/17/2017
|
-0.09 / -1.29%
|
6.95
|
6.95
|
6.85
|
6.86
|
6.87
|
3.51
|
1,023,150
|
|
|
10/16/2017
|
-0.04 / -0.57%
|
6.98
|
6.99
|
6.90
|
6.95
|
6.96
|
3.55
|
970,860
|
|
|
10/13/2017
|
0.00 / 0.00%
|
6.96
|
6.99
|
6.91
|
6.99
|
6.95
|
3.57
|
1,118,630
|
|
|