|
Closing price on 12/3/2018
|
|
| Open |
6.07 |
| High |
6.10 |
| Low |
5.88 |
| Volume |
186,880 |
| Split-adjusted Price |
3.08 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2018
|
-0.02 / -0.33%
|
6.07
|
6.10
|
5.88
|
6.02
|
6.01
|
3.08
|
186,880
|
|
|
11/30/2018
|
-0.06 / -0.98%
|
6.10
|
6.10
|
5.90
|
6.04
|
6.00
|
3.09
|
119,350
|
|
|
11/29/2018
|
-0.04 / -0.65%
|
6.14
|
6.18
|
5.97
|
6.10
|
6.05
|
3.12
|
998,940
|
|
|
11/28/2018
|
+0.04 / +0.66%
|
6.10
|
6.14
|
5.98
|
6.14
|
6.06
|
3.14
|
163,440
|
|
|
11/27/2018
|
0.00 / 0.00%
|
6.18
|
6.18
|
5.98
|
6.10
|
6.08
|
3.12
|
123,340
|
|
|
11/26/2018
|
+0.20 / +3.39%
|
5.90
|
6.26
|
5.90
|
6.10
|
6.09
|
3.12
|
153,590
|
|
|
11/23/2018
|
0.00 / 0.00%
|
5.90
|
5.93
|
5.80
|
5.90
|
5.89
|
3.02
|
115,000
|
|
|
11/22/2018
|
+0.04 / +0.68%
|
5.89
|
5.96
|
5.79
|
5.90
|
5.86
|
3.02
|
167,130
|
|
|
11/21/2018
|
-0.04 / -0.68%
|
5.90
|
5.90
|
5.75
|
5.86
|
5.84
|
3.00
|
110,620
|
|
|
11/20/2018
|
0.00 / 0.00%
|
5.90
|
5.95
|
5.75
|
5.90
|
5.88
|
3.02
|
108,850
|
|
|
11/19/2018
|
0.00 / 0.00%
|
5.97
|
5.97
|
5.76
|
5.90
|
5.86
|
3.02
|
111,860
|
|
|
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
|
|
|