Closing price on 2/23/2017
|
|
Open |
4.96 |
High |
5.24 |
Low |
4.95 |
Volume |
6,449,480 |
Split-adjusted Price |
2.68 |
|
|
BCG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/23/2017
|
+0.24 / +4.80%
|
4.96
|
5.24
|
4.95
|
5.24
|
5.11
|
2.68
|
6,449,480
|
|
2/22/2017
|
0.00 / 0.00%
|
4.95
|
5.00
|
4.89
|
5.00
|
4.94
|
2.56
|
1,012,880
|
|
2/21/2017
|
0.00 / 0.00%
|
4.95
|
5.00
|
4.90
|
5.00
|
4.95
|
2.56
|
644,670
|
|
2/20/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.98
|
2.56
|
410,240
|
|
2/17/2017
|
+0.14 / +2.88%
|
4.85
|
5.00
|
4.80
|
5.00
|
4.84
|
2.56
|
1,044,070
|
|
2/16/2017
|
-0.01 / -0.21%
|
4.87
|
4.87
|
4.80
|
4.86
|
4.83
|
2.48
|
486,520
|
|
2/15/2017
|
-0.01 / -0.20%
|
4.87
|
4.87
|
4.80
|
4.87
|
4.84
|
2.49
|
591,890
|
|
2/14/2017
|
0.00 / 0.00%
|
4.83
|
4.88
|
4.78
|
4.88
|
4.83
|
2.49
|
1,370,400
|
|
2/13/2017
|
-0.05 / -1.01%
|
4.90
|
4.90
|
4.81
|
4.88
|
4.86
|
2.49
|
650,180
|
|
2/10/2017
|
-0.02 / -0.40%
|
4.99
|
4.99
|
4.89
|
4.93
|
4.92
|
2.52
|
524,270
|
|
2/9/2017
|
-0.05 / -1.00%
|
4.92
|
5.00
|
4.90
|
4.95
|
4.95
|
2.53
|
741,500
|
|
2/8/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.98
|
2.56
|
498,940
|
|
2/7/2017
|
-0.09 / -1.77%
|
5.01
|
5.10
|
4.99
|
5.00
|
5.01
|
2.56
|
323,270
|
|
2/6/2017
|
-0.01 / -0.20%
|
5.10
|
5.10
|
5.00
|
5.09
|
5.08
|
2.60
|
229,870
|
|
2/3/2017
|
-0.10 / -1.92%
|
5.13
|
5.16
|
5.02
|
5.10
|
5.09
|
2.61
|
247,320
|
|
2/2/2017
|
0.00 / 0.00%
|
5.18
|
5.20
|
5.05
|
5.20
|
5.16
|
2.66
|
338,250
|
|
1/25/2017
|
+0.12 / +2.36%
|
5.06
|
5.20
|
5.00
|
5.20
|
5.07
|
2.66
|
172,750
|
|
1/24/2017
|
+0.01 / +0.20%
|
5.00
|
5.09
|
5.00
|
5.08
|
5.02
|
2.60
|
324,980
|
|
1/23/2017
|
0.00 / 0.00%
|
5.07
|
5.07
|
5.00
|
5.07
|
5.04
|
2.59
|
228,830
|
|
1/20/2017
|
0.00 / 0.00%
|
4.96
|
5.07
|
4.96
|
5.07
|
5.04
|
2.59
|
329,650
|
|
1/19/2017
|
0.00 / 0.00%
|
4.90
|
5.07
|
4.90
|
5.07
|
5.03
|
2.59
|
342,570
|
|
1/18/2017
|
0.00 / 0.00%
|
5.07
|
5.07
|
4.92
|
5.07
|
5.00
|
2.59
|
890,210
|
|
1/17/2017
|
+0.01 / +0.20%
|
5.05
|
5.07
|
4.97
|
5.07
|
5.06
|
2.59
|
327,500
|
|
1/16/2017
|
-0.03 / -0.59%
|
4.99
|
5.07
|
4.99
|
5.06
|
5.04
|
2.59
|
392,510
|
|
1/13/2017
|
-0.05 / -0.97%
|
5.14
|
5.14
|
5.01
|
5.09
|
5.09
|
2.60
|
928,990
|
|
1/12/2017
|
0.00 / 0.00%
|
5.02
|
5.14
|
5.00
|
5.14
|
5.09
|
2.63
|
352,220
|
|
1/11/2017
|
0.00 / 0.00%
|
5.10
|
5.14
|
5.02
|
5.14
|
5.11
|
2.63
|
197,510
|
|
1/10/2017
|
-0.01 / -0.19%
|
5.15
|
5.15
|
5.10
|
5.14
|
5.14
|
2.63
|
313,720
|
|
1/9/2017
|
0.00 / 0.00%
|
5.11
|
5.19
|
5.11
|
5.15
|
5.16
|
2.63
|
457,810
|
|
1/6/2017
|
0.00 / 0.00%
|
5.15
|
5.20
|
5.08
|
5.15
|
5.12
|
2.63
|
728,390
|
|
|