|
Closing price on 2/5/2025
|
|
| Open |
6.09 |
| High |
6.17 |
| Low |
6.05 |
| Volume |
6,192,816 |
| Split-adjusted Price |
6.09 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/10/2025
|
-0.10 / -1.62%
|
6.17
|
6.17
|
6.06
|
6.06
|
6.12
|
6.06
|
4,966,463
|
|
|
1/9/2025
|
+0.02 / +0.33%
|
6.14
|
6.22
|
6.14
|
6.16
|
6.17
|
6.16
|
4,626,766
|
|
|
1/8/2025
|
+0.03 / +0.49%
|
6.11
|
6.18
|
6.10
|
6.14
|
6.14
|
6.14
|
3,220,796
|
|
|
1/7/2025
|
-0.02 / -0.33%
|
6.13
|
6.20
|
6.10
|
6.11
|
6.14
|
6.11
|
5,251,692
|
|
|
1/6/2025
|
-0.12 / -1.92%
|
6.25
|
6.30
|
6.10
|
6.13
|
6.20
|
6.13
|
6,965,099
|
|
|
1/3/2025
|
-0.08 / -1.26%
|
6.32
|
6.37
|
6.25
|
6.25
|
6.29
|
6.25
|
9,080,999
|
|
|
1/2/2025
|
-0.03 / -0.47%
|
6.35
|
6.36
|
6.31
|
6.33
|
6.33
|
6.33
|
4,174,128
|
|
|
12/31/2024
|
+0.01 / +0.16%
|
6.36
|
6.37
|
6.31
|
6.36
|
6.34
|
6.36
|
4,343,940
|
|
|
12/30/2024
|
-0.07 / -1.09%
|
6.42
|
6.44
|
6.31
|
6.35
|
6.37
|
6.35
|
5,931,192
|
|
|
12/27/2024
|
-0.08 / -1.23%
|
6.55
|
6.55
|
6.42
|
6.42
|
6.46
|
6.42
|
5,015,482
|
|
|
12/26/2024
|
+0.10 / +1.56%
|
6.45
|
6.66
|
6.40
|
6.50
|
6.53
|
6.50
|
16,556,396
|
|
|
12/25/2024
|
+0.13 / +2.07%
|
6.27
|
6.44
|
6.27
|
6.40
|
6.38
|
6.40
|
8,223,000
|
|
|
12/24/2024
|
-0.08 / -1.26%
|
6.34
|
6.38
|
6.24
|
6.27
|
6.28
|
6.27
|
7,575,300
|
|
|
12/23/2024
|
0.00 / 0.00%
|
6.36
|
6.43
|
6.33
|
6.35
|
6.37
|
6.35
|
5,369,900
|
|
|
12/20/2024
|
+0.03 / +0.47%
|
6.31
|
6.36
|
6.28
|
6.35
|
6.32
|
6.35
|
5,719,000
|
|
|
12/19/2024
|
-0.13 / -2.02%
|
6.40
|
6.40
|
6.28
|
6.32
|
6.36
|
6.32
|
9,892,201
|
|
|
12/18/2024
|
+0.06 / +0.94%
|
6.38
|
6.46
|
6.37
|
6.45
|
6.42
|
6.45
|
6,224,039
|
|
|
|