|
Closing price on 2/5/2020
|
|
| Open |
6.20 |
| High |
6.25 |
| Low |
5.91 |
| Volume |
312,350 |
| Split-adjusted Price |
3.20 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2020
|
+0.05 / +0.81%
|
6.20
|
6.25
|
5.91
|
6.25
|
6.10
|
3.20
|
312,350
|
|
|
2/4/2020
|
+0.10 / +1.64%
|
6.10
|
6.20
|
5.70
|
6.20
|
5.91
|
3.17
|
353,540
|
|
|
2/3/2020
|
-0.10 / -1.61%
|
6.20
|
6.20
|
5.77
|
6.10
|
5.85
|
3.12
|
312,870
|
|
|
1/31/2020
|
-0.15 / -2.36%
|
6.32
|
6.32
|
6.15
|
6.20
|
6.19
|
3.17
|
285,930
|
|
|
1/30/2020
|
-0.15 / -2.31%
|
6.50
|
6.50
|
6.20
|
6.35
|
6.29
|
3.25
|
138,130
|
|
|
1/22/2020
|
+0.27 / +4.33%
|
6.27
|
6.51
|
6.18
|
6.50
|
6.41
|
3.32
|
267,670
|
|
|
1/21/2020
|
0.00 / 0.00%
|
6.25
|
6.25
|
6.11
|
6.23
|
6.21
|
3.18
|
76,210
|
|
|
1/20/2020
|
+0.02 / +0.32%
|
6.21
|
6.29
|
6.00
|
6.23
|
6.17
|
3.18
|
197,900
|
|
|
1/17/2020
|
0.00 / 0.00%
|
6.21
|
6.29
|
6.17
|
6.21
|
6.21
|
3.17
|
124,720
|
|
|
1/16/2020
|
+0.01 / +0.16%
|
6.24
|
6.24
|
6.16
|
6.21
|
6.21
|
3.17
|
215,850
|
|
|
1/15/2020
|
+0.04 / +0.65%
|
6.16
|
6.30
|
6.10
|
6.20
|
6.19
|
3.17
|
183,730
|
|
|
1/14/2020
|
+0.01 / +0.16%
|
6.00
|
6.28
|
6.00
|
6.16
|
6.17
|
3.15
|
94,580
|
|
|
1/13/2020
|
-0.08 / -1.28%
|
6.23
|
6.25
|
5.91
|
6.15
|
6.18
|
3.14
|
127,610
|
|
|
1/10/2020
|
-0.46 / -6.88%
|
6.30
|
6.50
|
6.23
|
6.23
|
6.23
|
3.18
|
1,940,810
|
|
|
1/9/2020
|
-0.20 / -2.90%
|
6.89
|
6.90
|
6.41
|
6.69
|
6.51
|
3.42
|
3,592,260
|
|
|
1/8/2020
|
+0.44 / +6.82%
|
6.40
|
6.89
|
6.00
|
6.89
|
6.13
|
3.52
|
4,236,720
|
|
|
1/7/2020
|
-0.48 / -6.93%
|
6.93
|
7.00
|
6.45
|
6.45
|
6.48
|
3.30
|
790,360
|
|
|
1/6/2020
|
-0.52 / -6.98%
|
7.45
|
7.48
|
6.93
|
6.93
|
7.09
|
3.54
|
649,960
|
|
|
1/3/2020
|
-0.27 / -3.50%
|
7.80
|
7.88
|
7.45
|
7.45
|
7.59
|
3.81
|
236,500
|
|
|
1/2/2020
|
-0.25 / -3.14%
|
8.02
|
8.02
|
7.72
|
7.72
|
7.79
|
3.95
|
124,970
|
|
|
12/31/2019
|
-0.10 / -1.24%
|
8.03
|
8.10
|
7.76
|
7.97
|
7.94
|
4.07
|
278,540
|
|
|
12/30/2019
|
+0.02 / +0.25%
|
8.09
|
8.10
|
7.95
|
8.07
|
8.03
|
4.13
|
259,630
|
|
|
12/27/2019
|
-0.06 / -0.74%
|
8.11
|
8.11
|
8.00
|
8.05
|
8.04
|
4.12
|
109,500
|
|
|
12/26/2019
|
-0.04 / -0.49%
|
8.18
|
8.18
|
8.00
|
8.11
|
8.05
|
4.15
|
189,970
|
|
|
12/25/2019
|
+0.03 / +0.37%
|
8.12
|
8.24
|
8.01
|
8.15
|
8.13
|
4.17
|
249,310
|
|
|
12/24/2019
|
0.00 / 0.00%
|
8.10
|
8.14
|
8.00
|
8.12
|
8.09
|
4.15
|
192,190
|
|
|
12/23/2019
|
+0.04 / +0.50%
|
8.05
|
8.13
|
7.98
|
8.12
|
8.03
|
4.15
|
203,330
|
|
|
12/20/2019
|
-0.06 / -0.74%
|
8.15
|
8.16
|
8.00
|
8.08
|
8.06
|
4.13
|
439,690
|
|
|
12/19/2019
|
-0.16 / -1.93%
|
8.30
|
8.30
|
8.08
|
8.14
|
8.12
|
4.16
|
267,850
|
|
|
12/18/2019
|
+0.15 / +1.84%
|
8.18
|
8.30
|
8.03
|
8.30
|
8.18
|
4.24
|
171,230
|
|
|