|
Closing price on 3/12/2018
|
|
| Open |
6.26 |
| High |
6.28 |
| Low |
6.00 |
| Volume |
3,023,520 |
| Split-adjusted Price |
3.07 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2018
|
-0.28 / -4.46%
|
6.26
|
6.28
|
6.00
|
6.00
|
6.15
|
3.07
|
3,023,520
|
|
|
3/9/2018
|
+0.08 / +1.29%
|
6.28
|
6.28
|
6.01
|
6.28
|
6.21
|
3.21
|
917,150
|
|
|
3/8/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.01
|
6.20
|
6.14
|
3.17
|
3,457,740
|
|
|
3/7/2018
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.20
|
3.17
|
3,576,400
|
|
|
3/6/2018
|
+0.10 / +1.61%
|
6.36
|
6.36
|
6.12
|
6.30
|
6.21
|
3.22
|
789,230
|
|
|
3/5/2018
|
-0.10 / -1.59%
|
6.38
|
6.45
|
6.08
|
6.20
|
6.35
|
3.17
|
1,095,940
|
|
|
3/2/2018
|
+0.40 / +6.78%
|
5.92
|
6.30
|
5.87
|
6.30
|
6.10
|
3.22
|
201,850
|
|
|
3/1/2018
|
0.00 / 0.00%
|
5.90
|
5.92
|
5.84
|
5.90
|
5.86
|
3.02
|
78,780
|
|
|
2/28/2018
|
-0.05 / -0.84%
|
5.90
|
5.92
|
5.84
|
5.90
|
5.88
|
3.02
|
54,840
|
|
|
2/27/2018
|
0.00 / 0.00%
|
5.97
|
5.97
|
5.80
|
5.95
|
5.86
|
3.04
|
176,310
|
|
|
2/26/2018
|
+0.01 / +0.17%
|
6.00
|
6.00
|
5.81
|
5.95
|
5.90
|
3.04
|
121,690
|
|
|
2/23/2018
|
0.00 / 0.00%
|
5.90
|
5.99
|
5.62
|
5.94
|
5.88
|
3.04
|
55,690
|
|
|
2/22/2018
|
-0.06 / -1.00%
|
5.62
|
5.98
|
5.62
|
5.94
|
5.85
|
3.04
|
63,160
|
|
|
2/21/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.07
|
7,660
|
|
|
2/13/2018
|
+0.01 / +0.17%
|
6.06
|
6.06
|
5.95
|
6.00
|
5.97
|
3.07
|
1,162,650
|
|
|
2/12/2018
|
+0.09 / +1.53%
|
6.00
|
6.00
|
5.88
|
5.99
|
5.96
|
3.06
|
58,860
|
|
|
2/9/2018
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.40
|
5.90
|
5.73
|
3.02
|
60,350
|
|
|
2/8/2018
|
+0.10 / +1.75%
|
5.78
|
5.80
|
5.50
|
5.80
|
5.73
|
2.96
|
157,810
|
|
|
2/7/2018
|
+0.32 / +5.95%
|
5.55
|
5.70
|
5.48
|
5.70
|
5.58
|
2.91
|
483,900
|
|
|
2/6/2018
|
-0.27 / -4.78%
|
5.26
|
5.40
|
5.26
|
5.38
|
5.30
|
2.75
|
466,450
|
|
|
2/5/2018
|
-0.11 / -1.91%
|
5.60
|
5.75
|
5.60
|
5.65
|
5.62
|
2.89
|
309,170
|
|
|
2/2/2018
|
0.00 / 0.00%
|
5.76
|
5.76
|
5.62
|
5.76
|
5.72
|
2.94
|
382,810
|
|
|
2/1/2018
|
-0.09 / -1.54%
|
5.85
|
5.85
|
5.74
|
5.76
|
5.79
|
2.94
|
379,930
|
|
|
1/31/2018
|
-0.10 / -1.68%
|
5.85
|
5.90
|
5.85
|
5.85
|
5.86
|
2.99
|
301,880
|
|
|
1/30/2018
|
0.00 / 0.00%
|
5.95
|
5.95
|
5.82
|
5.95
|
5.87
|
3.04
|
297,470
|
|
|
1/29/2018
|
0.00 / 0.00%
|
5.96
|
5.99
|
5.58
|
5.95
|
5.94
|
3.04
|
277,440
|
|
|
1/26/2018
|
-0.03 / -0.50%
|
5.96
|
5.96
|
5.90
|
5.95
|
5.93
|
3.04
|
491,520
|
|
|
1/25/2018
|
-0.01 / -0.17%
|
6.00
|
6.00
|
5.90
|
5.98
|
5.92
|
3.06
|
752,350
|
|
|
1/22/2018
|
0.00 / 0.00%
|
5.99
|
6.00
|
5.93
|
5.99
|
5.97
|
3.06
|
95,810
|
|
|
1/19/2018
|
0.00 / 0.00%
|
6.00
|
6.01
|
5.95
|
5.99
|
5.99
|
3.06
|
293,640
|
|
|