|
Closing price on 11/5/2020
|
|
| Open |
7.84 |
| High |
8.02 |
| Low |
7.80 |
| Volume |
241,400 |
| Split-adjusted Price |
4.53 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2020
|
+0.05 / +0.64%
|
7.84
|
8.02
|
7.80
|
7.89
|
7.93
|
4.53
|
241,400
|
|
|
11/4/2020
|
+0.29 / +3.84%
|
7.56
|
7.84
|
7.50
|
7.84
|
7.66
|
4.50
|
209,640
|
|
|
11/3/2020
|
+0.05 / +0.67%
|
7.50
|
7.60
|
7.48
|
7.55
|
7.53
|
4.33
|
284,900
|
|
|
11/2/2020
|
+0.14 / +1.90%
|
7.35
|
7.68
|
7.35
|
7.50
|
7.53
|
4.31
|
152,750
|
|
|
10/30/2020
|
-0.03 / -0.41%
|
7.39
|
7.50
|
7.30
|
7.36
|
7.44
|
4.23
|
274,240
|
|
|
10/29/2020
|
-0.26 / -3.40%
|
7.12
|
7.65
|
7.12
|
7.39
|
7.37
|
4.24
|
664,090
|
|
|
10/28/2020
|
-0.25 / -3.16%
|
7.81
|
7.97
|
7.60
|
7.65
|
7.85
|
4.39
|
450,900
|
|
|
10/27/2020
|
-0.13 / -1.62%
|
8.00
|
8.05
|
7.86
|
7.90
|
7.91
|
4.54
|
654,220
|
|
|
10/26/2020
|
-0.07 / -0.86%
|
8.10
|
8.25
|
8.03
|
8.03
|
8.07
|
4.61
|
539,990
|
|
|
10/23/2020
|
-0.01 / -0.12%
|
8.11
|
8.14
|
8.08
|
8.10
|
8.09
|
4.65
|
569,340
|
|
|
10/22/2020
|
+0.02 / +0.25%
|
8.10
|
8.14
|
8.07
|
8.11
|
8.10
|
4.66
|
453,540
|
|
|
10/21/2020
|
+0.09 / +1.13%
|
8.00
|
8.28
|
8.00
|
8.09
|
8.14
|
4.64
|
365,060
|
|
|
10/20/2020
|
-0.13 / -1.60%
|
8.13
|
8.13
|
7.95
|
8.00
|
8.02
|
4.59
|
729,440
|
|
|
10/19/2020
|
-0.05 / -0.61%
|
8.16
|
8.18
|
8.10
|
8.13
|
8.12
|
4.67
|
584,690
|
|
|
10/16/2020
|
-0.10 / -1.21%
|
8.28
|
8.30
|
8.15
|
8.18
|
8.18
|
4.70
|
675,050
|
|
|
10/15/2020
|
-0.12 / -1.43%
|
8.40
|
8.48
|
8.15
|
8.28
|
8.28
|
4.75
|
783,400
|
|
|
10/14/2020
|
-0.03 / -0.36%
|
8.59
|
8.59
|
8.30
|
8.40
|
8.41
|
4.82
|
424,610
|
|
|
10/13/2020
|
+0.03 / +0.36%
|
8.40
|
8.52
|
8.40
|
8.43
|
8.47
|
4.84
|
516,820
|
|
|
10/12/2020
|
-0.32 / -3.67%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.59
|
4.82
|
760,390
|
|
|
10/9/2020
|
+0.28 / +3.32%
|
8.44
|
8.75
|
8.40
|
8.72
|
8.63
|
5.01
|
788,400
|
|
|
10/8/2020
|
-0.14 / -1.63%
|
8.58
|
8.64
|
8.39
|
8.44
|
8.51
|
4.85
|
711,960
|
|
|
10/7/2020
|
-0.07 / -0.81%
|
8.52
|
8.66
|
8.52
|
8.58
|
8.58
|
4.93
|
863,560
|
|
|
10/6/2020
|
-0.05 / -0.57%
|
8.70
|
8.70
|
8.52
|
8.65
|
8.61
|
4.97
|
831,110
|
|
|
10/5/2020
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.72
|
4.99
|
1,357,430
|
|
|
10/2/2020
|
+0.45 / +5.52%
|
8.21
|
8.65
|
8.21
|
8.60
|
8.51
|
4.94
|
2,221,410
|
|
|
10/1/2020
|
+0.16 / +2.00%
|
8.00
|
8.21
|
7.88
|
8.15
|
8.04
|
4.68
|
1,389,690
|
|
|
9/30/2020
|
-0.01 / -0.13%
|
8.00
|
8.05
|
7.83
|
7.99
|
7.94
|
4.59
|
686,030
|
|
|
9/29/2020
|
-0.01 / -0.12%
|
8.03
|
8.17
|
7.95
|
8.00
|
8.04
|
4.59
|
1,301,590
|
|
|
9/28/2020
|
+0.05 / +0.63%
|
7.96
|
8.15
|
7.90
|
8.01
|
8.00
|
4.60
|
872,970
|
|
|
9/25/2020
|
-0.14 / -1.73%
|
8.05
|
8.12
|
7.90
|
7.96
|
7.99
|
4.57
|
444,530
|
|
|