|
Closing price on 2/28/2025
|
|
| Open |
5.73 |
| High |
5.88 |
| Low |
5.73 |
| Volume |
14,324,707 |
| Split-adjusted Price |
5.76 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2025
|
+0.03 / +0.52%
|
5.73
|
5.88
|
5.73
|
5.76
|
5.79
|
5.76
|
14,324,707
|
|
|
2/27/2025
|
-0.14 / -2.39%
|
5.85
|
5.87
|
5.70
|
5.73
|
5.75
|
5.73
|
31,282,256
|
|
|
2/26/2025
|
-0.28 / -4.55%
|
6.02
|
6.09
|
5.85
|
5.87
|
5.93
|
5.87
|
39,725,081
|
|
|
2/25/2025
|
+0.02 / +0.33%
|
6.15
|
6.27
|
6.12
|
6.15
|
6.17
|
6.15
|
12,247,770
|
|
|
2/24/2025
|
-0.03 / -0.49%
|
6.10
|
6.17
|
6.07
|
6.13
|
6.11
|
6.13
|
13,431,073
|
|
|
2/21/2025
|
-0.02 / -0.32%
|
6.17
|
6.27
|
6.11
|
6.16
|
6.17
|
6.16
|
9,400,792
|
|
|
2/20/2025
|
-0.09 / -1.44%
|
6.30
|
6.30
|
6.16
|
6.18
|
6.21
|
6.18
|
9,585,573
|
|
|
2/19/2025
|
+0.15 / +2.45%
|
6.12
|
6.29
|
6.07
|
6.27
|
6.17
|
6.27
|
20,299,681
|
|
|
2/18/2025
|
-0.05 / -0.81%
|
6.20
|
6.35
|
6.11
|
6.12
|
6.21
|
6.12
|
10,263,485
|
|
|
2/17/2025
|
+0.21 / +3.52%
|
5.80
|
6.30
|
5.75
|
6.17
|
5.97
|
6.17
|
21,766,092
|
|
|
2/14/2025
|
-0.12 / -1.97%
|
6.05
|
6.08
|
5.94
|
5.96
|
5.98
|
5.96
|
18,066,884
|
|
|
2/13/2025
|
-0.01 / -0.16%
|
6.10
|
6.12
|
6.03
|
6.08
|
6.08
|
6.08
|
3,359,857
|
|
|
2/12/2025
|
+0.03 / +0.50%
|
6.10
|
6.17
|
6.06
|
6.09
|
6.12
|
6.09
|
5,042,804
|
|
|
2/11/2025
|
+0.09 / +1.51%
|
6.00
|
6.09
|
5.97
|
6.06
|
6.02
|
6.06
|
4,393,873
|
|
|
2/10/2025
|
-0.12 / -1.97%
|
6.08
|
6.09
|
5.97
|
5.97
|
6.01
|
5.97
|
5,408,093
|
|
|
2/7/2025
|
+0.04 / +0.66%
|
6.05
|
6.16
|
6.05
|
6.09
|
6.11
|
6.09
|
4,484,667
|
|
|
2/6/2025
|
-0.04 / -0.66%
|
6.09
|
6.14
|
6.05
|
6.05
|
6.08
|
6.05
|
3,925,958
|
|
|
2/5/2025
|
+0.04 / +0.66%
|
6.09
|
6.17
|
6.05
|
6.09
|
6.10
|
6.09
|
6,192,816
|
|
|
2/4/2025
|
+0.08 / +1.34%
|
6.00
|
6.07
|
6.00
|
6.05
|
6.04
|
6.05
|
5,196,300
|
|
|
2/3/2025
|
+0.15 / +2.58%
|
5.91
|
6.09
|
5.87
|
5.97
|
5.98
|
5.97
|
7,339,800
|
|
|
1/24/2025
|
+0.05 / +0.87%
|
5.79
|
5.85
|
5.78
|
5.82
|
5.81
|
5.82
|
3,462,300
|
|
|
1/23/2025
|
+0.02 / +0.35%
|
5.75
|
5.82
|
5.75
|
5.77
|
5.78
|
5.77
|
2,407,000
|
|
|
1/22/2025
|
-0.03 / -0.52%
|
5.80
|
5.83
|
5.75
|
5.75
|
5.79
|
5.75
|
2,821,100
|
|
|
1/21/2025
|
-0.06 / -1.03%
|
5.83
|
5.88
|
5.78
|
5.78
|
5.81
|
5.78
|
3,301,800
|
|
|
1/20/2025
|
0.00 / 0.00%
|
5.86
|
5.93
|
5.83
|
5.84
|
5.86
|
5.84
|
2,063,300
|
|
|
1/17/2025
|
+0.01 / +0.17%
|
5.84
|
5.92
|
5.80
|
5.84
|
5.84
|
5.84
|
3,726,500
|
|
|
1/16/2025
|
+0.03 / +0.52%
|
5.83
|
5.94
|
5.82
|
5.83
|
5.87
|
5.83
|
2,567,600
|
|
|
1/15/2025
|
+0.10 / +1.75%
|
5.70
|
5.84
|
5.70
|
5.80
|
5.78
|
5.80
|
3,459,361
|
|
|
1/14/2025
|
-0.22 / -3.72%
|
5.96
|
5.96
|
5.70
|
5.70
|
5.80
|
5.70
|
5,426,367
|
|
|
1/13/2025
|
-0.14 / -2.31%
|
6.08
|
6.09
|
5.81
|
5.92
|
5.94
|
5.92
|
7,950,612
|
|
|
|