|
Closing price on 3/18/2020
|
|
| Open |
5.85 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
208,120 |
| Split-adjusted Price |
2.99 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2020
|
+0.04 / +0.69%
|
5.85
|
5.90
|
5.70
|
5.84
|
5.81
|
2.99
|
208,120
|
|
|
3/17/2020
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.64
|
2.96
|
153,620
|
|
|
3/16/2020
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.55
|
5.60
|
5.64
|
2.86
|
101,980
|
|
|
3/13/2020
|
-0.40 / -6.67%
|
5.60
|
5.90
|
5.58
|
5.60
|
5.65
|
2.86
|
382,340
|
|
|
3/12/2020
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.68
|
6.00
|
5.83
|
3.07
|
365,110
|
|
|
3/11/2020
|
-0.05 / -0.81%
|
6.11
|
6.20
|
5.80
|
6.10
|
6.05
|
3.12
|
501,860
|
|
|
3/10/2020
|
-0.11 / -1.76%
|
5.83
|
6.20
|
5.83
|
6.15
|
6.03
|
3.14
|
459,910
|
|
|
3/9/2020
|
-0.47 / -6.98%
|
6.26
|
6.40
|
6.26
|
6.26
|
6.27
|
3.20
|
348,290
|
|
|
3/6/2020
|
+0.10 / +1.51%
|
6.70
|
6.95
|
6.55
|
6.73
|
6.75
|
3.44
|
470,210
|
|
|
3/5/2020
|
+0.43 / +6.94%
|
6.26
|
6.63
|
6.26
|
6.63
|
6.57
|
3.39
|
1,036,100
|
|
|
3/4/2020
|
+0.09 / +1.47%
|
6.11
|
6.20
|
6.07
|
6.20
|
6.17
|
3.17
|
2,168,430
|
|
|
3/3/2020
|
+0.03 / +0.49%
|
6.07
|
6.17
|
6.07
|
6.11
|
6.14
|
3.12
|
221,640
|
|
|
3/2/2020
|
0.00 / 0.00%
|
6.08
|
6.15
|
6.02
|
6.08
|
6.08
|
3.11
|
143,160
|
|
|
2/28/2020
|
-0.05 / -0.82%
|
6.05
|
6.13
|
6.00
|
6.08
|
6.03
|
3.11
|
155,720
|
|
|
2/27/2020
|
-0.06 / -0.97%
|
6.19
|
6.24
|
6.04
|
6.13
|
6.15
|
3.13
|
934,900
|
|
|
2/26/2020
|
+0.05 / +0.81%
|
6.10
|
6.25
|
6.02
|
6.19
|
6.17
|
3.16
|
386,540
|
|
|
2/25/2020
|
+0.07 / +1.15%
|
6.05
|
6.15
|
5.98
|
6.14
|
6.05
|
3.14
|
238,930
|
|
|
2/24/2020
|
-0.24 / -3.80%
|
6.21
|
6.21
|
5.96
|
6.07
|
6.04
|
3.10
|
438,390
|
|
|
2/21/2020
|
+0.02 / +0.32%
|
6.29
|
6.37
|
6.20
|
6.31
|
6.32
|
3.23
|
504,770
|
|
|
2/20/2020
|
+0.03 / +0.48%
|
6.28
|
6.45
|
6.10
|
6.29
|
6.28
|
3.22
|
131,430
|
|
|
2/19/2020
|
+0.22 / +3.64%
|
5.99
|
6.26
|
5.96
|
6.26
|
6.14
|
3.20
|
492,400
|
|
|
2/18/2020
|
-0.04 / -0.66%
|
6.00
|
6.06
|
5.95
|
6.04
|
6.00
|
3.09
|
238,930
|
|
|
2/17/2020
|
-0.07 / -1.14%
|
6.15
|
6.15
|
6.01
|
6.08
|
6.07
|
3.11
|
365,950
|
|
|
2/14/2020
|
-0.05 / -0.81%
|
6.20
|
6.20
|
6.00
|
6.15
|
6.08
|
3.14
|
284,170
|
|
|
2/13/2020
|
-0.04 / -0.64%
|
6.20
|
6.25
|
6.01
|
6.20
|
6.08
|
3.17
|
523,730
|
|
|
2/12/2020
|
+0.09 / +1.46%
|
6.15
|
6.25
|
6.05
|
6.24
|
6.12
|
3.19
|
428,790
|
|
|
2/11/2020
|
0.00 / 0.00%
|
6.28
|
6.28
|
6.06
|
6.15
|
6.18
|
3.14
|
100,600
|
|
|
2/10/2020
|
-0.13 / -2.07%
|
6.21
|
6.21
|
6.00
|
6.15
|
6.18
|
3.14
|
127,090
|
|
|
2/7/2020
|
-0.31 / -4.70%
|
6.59
|
6.59
|
6.25
|
6.28
|
6.34
|
3.21
|
153,580
|
|
|
2/6/2020
|
+0.34 / +5.44%
|
6.20
|
6.59
|
6.10
|
6.59
|
6.42
|
3.37
|
327,480
|
|
|