|
Closing price on 2/21/2019
|
|
| Open |
5.93 |
| High |
5.93 |
| Low |
5.55 |
| Volume |
75,620 |
| Split-adjusted Price |
2.96 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2019
|
-0.15 / -2.52%
|
5.93
|
5.93
|
5.55
|
5.80
|
5.78
|
2.96
|
75,620
|
|
|
2/20/2019
|
-0.03 / -0.50%
|
6.09
|
6.10
|
5.95
|
5.95
|
5.98
|
3.04
|
99,860
|
|
|
2/19/2019
|
-0.20 / -3.24%
|
6.19
|
6.19
|
5.98
|
5.98
|
6.10
|
3.06
|
117,600
|
|
|
2/18/2019
|
+0.03 / +0.49%
|
6.19
|
6.19
|
6.10
|
6.18
|
6.15
|
3.16
|
95,490
|
|
|
2/15/2019
|
0.00 / 0.00%
|
6.19
|
6.19
|
6.08
|
6.15
|
6.14
|
3.14
|
96,220
|
|
|
2/14/2019
|
0.00 / 0.00%
|
6.15
|
6.15
|
6.00
|
6.15
|
6.07
|
3.14
|
181,290
|
|
|
2/13/2019
|
-0.25 / -3.91%
|
6.30
|
6.35
|
6.07
|
6.15
|
6.14
|
3.14
|
246,540
|
|
|
2/12/2019
|
-0.16 / -2.44%
|
6.56
|
6.56
|
6.40
|
6.40
|
6.45
|
3.27
|
38,280
|
|
|
2/11/2019
|
0.00 / 0.00%
|
6.56
|
6.56
|
6.40
|
6.56
|
6.49
|
3.35
|
163,690
|
|
|
2/1/2019
|
+0.42 / +6.84%
|
6.15
|
6.56
|
5.90
|
6.56
|
6.40
|
3.35
|
201,480
|
|
|
1/31/2019
|
-0.03 / -0.49%
|
6.20
|
6.21
|
6.00
|
6.14
|
6.11
|
3.14
|
154,910
|
|
|
1/30/2019
|
-0.03 / -0.48%
|
6.20
|
6.20
|
6.00
|
6.17
|
6.11
|
3.15
|
115,130
|
|
|
1/29/2019
|
+0.24 / +4.03%
|
5.75
|
6.20
|
5.60
|
6.20
|
5.69
|
3.17
|
382,670
|
|
|
1/28/2019
|
-0.43 / -6.73%
|
6.40
|
6.42
|
5.96
|
5.96
|
6.21
|
3.05
|
1,241,590
|
|
|
1/25/2019
|
-0.01 / -0.16%
|
6.39
|
6.45
|
6.20
|
6.39
|
6.33
|
3.27
|
1,072,090
|
|
|
1/24/2019
|
+0.10 / +1.59%
|
6.35
|
6.44
|
6.20
|
6.40
|
6.34
|
3.27
|
882,330
|
|
|
1/23/2019
|
+0.31 / +5.18%
|
5.99
|
6.40
|
5.79
|
6.30
|
6.14
|
3.22
|
4,074,990
|
|
|
1/22/2019
|
-0.01 / -0.17%
|
6.01
|
6.07
|
5.90
|
5.99
|
6.01
|
3.06
|
136,830
|
|
|
1/21/2019
|
+0.36 / +6.38%
|
5.50
|
6.00
|
5.50
|
6.00
|
5.77
|
3.07
|
824,950
|
|
|
1/18/2019
|
+0.35 / +6.62%
|
5.10
|
5.64
|
5.03
|
5.64
|
5.37
|
2.88
|
584,670
|
|
|
1/17/2019
|
+0.34 / +6.87%
|
4.91
|
5.29
|
4.89
|
5.29
|
5.06
|
2.70
|
120,160
|
|
|
1/16/2019
|
-0.05 / -1.00%
|
5.00
|
5.00
|
4.95
|
4.95
|
4.98
|
2.53
|
92,650
|
|
|
1/15/2019
|
-0.01 / -0.20%
|
5.00
|
5.01
|
4.95
|
5.00
|
4.99
|
2.56
|
68,070
|
|
|
1/14/2019
|
+0.01 / +0.20%
|
5.02
|
5.03
|
4.95
|
5.01
|
5.00
|
2.56
|
1,526,010
|
|
|
1/11/2019
|
+0.05 / +1.01%
|
4.95
|
5.00
|
4.93
|
5.00
|
4.95
|
2.56
|
36,140
|
|
|
1/10/2019
|
-0.15 / -2.94%
|
5.17
|
5.17
|
4.95
|
4.95
|
5.01
|
2.53
|
38,730
|
|
|
1/9/2019
|
-0.10 / -1.92%
|
5.19
|
5.19
|
5.00
|
5.10
|
5.09
|
2.61
|
45,570
|
|
|
1/8/2019
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.07
|
2.66
|
56,770
|
|
|
1/7/2019
|
-0.10 / -1.89%
|
5.18
|
5.30
|
5.09
|
5.20
|
5.15
|
2.66
|
48,900
|
|
|
1/4/2019
|
+0.30 / +6.00%
|
5.05
|
5.30
|
4.66
|
5.30
|
4.93
|
2.71
|
62,330
|
|
|