Closing price on 12/4/2015
|
|
Open |
19.10 |
High |
19.30 |
Low |
19.00 |
Volume |
538,610 |
Split-adjusted Price |
9.04 |
|
|
BCG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/4/2015
|
0.00 / 0.00%
|
19.10
|
19.30
|
19.00
|
19.10
|
19.12
|
9.04
|
538,610
|
|
12/3/2015
|
0.00 / 0.00%
|
19.10
|
19.30
|
18.90
|
19.10
|
19.11
|
9.04
|
503,090
|
|
12/2/2015
|
+0.10 / +0.53%
|
19.00
|
19.30
|
18.90
|
19.10
|
19.11
|
9.04
|
608,710
|
|
12/1/2015
|
+0.10 / +0.53%
|
18.90
|
19.30
|
18.90
|
19.00
|
19.09
|
8.99
|
576,270
|
|
11/30/2015
|
0.00 / 0.00%
|
18.90
|
19.10
|
18.80
|
18.90
|
18.91
|
8.95
|
540,920
|
|
11/27/2015
|
-0.20 / -1.05%
|
19.10
|
19.20
|
18.90
|
18.90
|
19.00
|
8.95
|
782,120
|
|
11/26/2015
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.80
|
19.10
|
18.98
|
9.04
|
976,060
|
|
11/25/2015
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.80
|
19.00
|
19.01
|
8.99
|
1,034,160
|
|
11/24/2015
|
-0.70 / -3.55%
|
19.60
|
19.70
|
19.00
|
19.00
|
19.23
|
8.99
|
1,010,090
|
|
11/23/2015
|
-0.20 / -1.01%
|
19.90
|
20.30
|
19.50
|
19.70
|
19.96
|
9.32
|
1,416,010
|
|
11/20/2015
|
0.00 / 0.00%
|
19.80
|
20.50
|
19.60
|
19.90
|
20.06
|
9.42
|
1,867,310
|
|
11/19/2015
|
+1.30 / +6.99%
|
18.60
|
19.90
|
18.60
|
19.90
|
19.27
|
9.42
|
1,744,860
|
|
11/18/2015
|
-0.10 / -0.53%
|
18.70
|
18.80
|
18.50
|
18.60
|
18.66
|
8.80
|
837,970
|
|
11/17/2015
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.60
|
18.70
|
18.75
|
8.85
|
894,500
|
|
11/16/2015
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.50
|
18.70
|
18.70
|
8.85
|
773,270
|
|
11/13/2015
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.50
|
18.70
|
18.65
|
8.85
|
813,110
|
|
11/12/2015
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.50
|
18.70
|
18.61
|
8.85
|
824,530
|
|
11/11/2015
|
+0.10 / +0.54%
|
18.50
|
18.80
|
18.20
|
18.60
|
18.52
|
8.80
|
1,032,850
|
|
11/10/2015
|
-0.20 / -1.07%
|
18.70
|
18.70
|
18.50
|
18.50
|
18.63
|
8.76
|
688,110
|
|
11/9/2015
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.50
|
18.70
|
18.65
|
8.85
|
810,880
|
|
11/6/2015
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.30
|
18.70
|
18.69
|
8.85
|
1,179,060
|
|
11/5/2015
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.50
|
18.70
|
18.61
|
8.85
|
642,420
|
|
11/4/2015
|
-0.10 / -0.53%
|
18.80
|
19.40
|
18.70
|
18.70
|
18.95
|
8.85
|
1,039,680
|
|
11/3/2015
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.60
|
18.80
|
18.72
|
8.90
|
719,890
|
|
11/2/2015
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.10
|
18.70
|
18.50
|
8.85
|
1,268,400
|
|
10/30/2015
|
-0.30 / -1.59%
|
18.90
|
19.00
|
18.50
|
18.60
|
18.77
|
8.80
|
676,050
|
|
10/29/2015
|
-0.20 / -1.05%
|
19.10
|
19.30
|
18.90
|
18.90
|
19.06
|
8.95
|
694,850
|
|
10/28/2015
|
0.00 / 0.00%
|
19.10
|
19.30
|
19.00
|
19.10
|
19.14
|
9.04
|
822,770
|
|
10/27/2015
|
-0.30 / -1.55%
|
19.40
|
19.50
|
19.00
|
19.10
|
19.24
|
9.04
|
885,070
|
|
10/26/2015
|
-0.20 / -1.02%
|
19.60
|
19.90
|
19.40
|
19.40
|
19.69
|
9.18
|
944,760
|
|
|