|
Closing price on 3/5/2021
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.15 |
| Volume |
2,990,000 |
| Split-adjusted Price |
9.08 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2021
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.15
|
14.50
|
14.45
|
9.08
|
2,990,000
|
|
|
3/4/2021
|
-0.80 / -5.06%
|
16.05
|
16.05
|
14.70
|
15.00
|
15.15
|
9.39
|
3,653,700
|
|
|
3/3/2021
|
+0.15 / +0.96%
|
15.40
|
16.30
|
15.00
|
15.80
|
15.65
|
9.89
|
3,164,200
|
|
|
3/2/2021
|
-0.05 / -0.32%
|
15.80
|
16.00
|
15.30
|
15.65
|
15.61
|
9.80
|
1,828,000
|
|
|
3/1/2021
|
+0.90 / +6.08%
|
15.60
|
15.80
|
15.30
|
15.70
|
15.64
|
9.83
|
3,992,100
|
|
|
2/26/2021
|
+0.95 / +6.86%
|
13.75
|
14.80
|
13.40
|
14.80
|
14.64
|
9.26
|
6,365,200
|
|
|
2/25/2021
|
-0.55 / -3.82%
|
14.40
|
14.40
|
13.75
|
13.85
|
14.05
|
8.67
|
1,723,400
|
|
|
2/24/2021
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.10
|
14.40
|
14.41
|
9.01
|
2,076,800
|
|
|
2/23/2021
|
+0.50 / +3.52%
|
14.20
|
15.00
|
14.00
|
14.70
|
14.62
|
9.20
|
2,923,900
|
|
|
2/22/2021
|
+0.45 / +3.27%
|
14.40
|
14.40
|
13.85
|
14.20
|
14.21
|
8.89
|
2,225,700
|
|
|
2/19/2021
|
+0.85 / +6.59%
|
12.70
|
13.80
|
12.70
|
13.75
|
13.58
|
8.61
|
3,253,800
|
|
|
2/18/2021
|
-0.20 / -1.53%
|
13.10
|
13.10
|
12.80
|
12.90
|
12.92
|
8.07
|
841,900
|
|
|
2/17/2021
|
+0.30 / +2.34%
|
13.00
|
13.30
|
12.75
|
13.10
|
12.99
|
8.20
|
821,100
|
|
|
2/9/2021
|
+0.05 / +0.39%
|
12.40
|
13.10
|
12.15
|
12.80
|
12.77
|
8.01
|
682,600
|
|
|
2/8/2021
|
-0.65 / -4.85%
|
13.50
|
13.80
|
12.75
|
12.75
|
13.06
|
7.98
|
719,200
|
|
|
2/5/2021
|
+0.05 / +0.37%
|
13.70
|
13.75
|
13.40
|
13.40
|
13.57
|
8.39
|
654,100
|
|
|
2/4/2021
|
+0.70 / +5.53%
|
12.65
|
13.35
|
12.60
|
13.35
|
12.98
|
8.36
|
3,016,000
|
|
|
2/3/2021
|
+0.75 / +6.30%
|
12.00
|
12.65
|
12.00
|
12.65
|
12.38
|
7.92
|
630,300
|
|
|
2/2/2021
|
+0.05 / +0.42%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.84
|
7.45
|
514,900
|
|
|
2/1/2021
|
-0.05 / -0.42%
|
12.65
|
12.70
|
11.75
|
11.85
|
12.23
|
7.42
|
1,205,200
|
|
|
1/29/2021
|
-0.35 / -2.86%
|
11.40
|
12.60
|
11.40
|
11.90
|
11.88
|
7.45
|
3,629,700
|
|
|
1/28/2021
|
-0.90 / -6.84%
|
12.25
|
12.50
|
12.25
|
12.25
|
12.25
|
7.67
|
663,800
|
|
|
1/27/2021
|
-0.95 / -6.74%
|
14.00
|
14.10
|
13.15
|
13.15
|
13.36
|
8.23
|
1,537,700
|
|
|
1/26/2021
|
+0.15 / +1.08%
|
13.80
|
14.50
|
13.50
|
14.10
|
14.13
|
8.82
|
1,656,500
|
|
|
1/25/2021
|
+0.55 / +4.10%
|
13.10
|
14.10
|
13.10
|
13.95
|
13.49
|
8.73
|
1,099,000
|
|
|
1/22/2021
|
+0.35 / +2.68%
|
13.60
|
13.85
|
13.40
|
13.40
|
13.60
|
8.39
|
1,214,900
|
|
|
1/21/2021
|
+0.85 / +6.97%
|
13.05
|
13.05
|
12.90
|
13.05
|
13.05
|
8.17
|
1,365,200
|
|
|
1/20/2021
|
-0.15 / -1.12%
|
13.05
|
13.50
|
12.55
|
13.30
|
13.00
|
7.64
|
1,541,300
|
|
|
1/19/2021
|
-0.95 / -6.60%
|
14.20
|
14.45
|
13.40
|
13.45
|
13.89
|
7.72
|
1,317,900
|
|
|
1/18/2021
|
-0.45 / -3.03%
|
14.50
|
14.80
|
13.90
|
14.40
|
14.24
|
8.27
|
3,002,200
|
|
|
|