|
Closing price on 11/5/2018
|
|
| Open |
6.14 |
| High |
6.15 |
| Low |
6.00 |
| Volume |
171,320 |
| Split-adjusted Price |
3.13 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/5/2018
|
0.00 / 0.00%
|
6.93
|
6.94
|
6.88
|
6.93
|
6.92
|
3.54
|
282,620
|
|
|
10/4/2018
|
+0.03 / +0.43%
|
6.90
|
6.99
|
6.88
|
6.93
|
6.94
|
3.54
|
361,650
|
|
|
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
|
|
|