|
Closing price on 4/14/2017
|
|
| Open |
4.78 |
| High |
4.79 |
| Low |
4.65 |
| Volume |
771,900 |
| Split-adjusted Price |
2.44 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2017
|
0.00 / 0.00%
|
4.78
|
4.79
|
4.65
|
4.77
|
4.72
|
2.44
|
771,900
|
|
|
4/13/2017
|
0.00 / 0.00%
|
4.78
|
4.78
|
4.75
|
4.77
|
4.77
|
2.44
|
284,030
|
|
|
4/12/2017
|
-0.03 / -0.63%
|
4.80
|
4.81
|
4.74
|
4.77
|
4.77
|
2.44
|
301,700
|
|
|
4/11/2017
|
-0.01 / -0.21%
|
4.84
|
4.84
|
4.78
|
4.80
|
4.81
|
2.45
|
1,238,880
|
|
|
4/10/2017
|
+0.04 / +0.84%
|
4.81
|
4.83
|
4.80
|
4.81
|
4.81
|
2.46
|
314,950
|
|
|
4/7/2017
|
-0.03 / -0.63%
|
4.80
|
4.85
|
4.71
|
4.77
|
4.79
|
2.44
|
599,960
|
|
|
4/5/2017
|
-0.01 / -0.21%
|
4.81
|
4.83
|
4.70
|
4.80
|
4.79
|
2.45
|
1,554,710
|
|
|
4/4/2017
|
-0.03 / -0.62%
|
4.82
|
4.84
|
4.80
|
4.81
|
4.82
|
2.46
|
300,470
|
|
|
4/3/2017
|
+0.04 / +0.83%
|
4.80
|
4.85
|
4.78
|
4.84
|
4.82
|
2.47
|
892,770
|
|
|
3/31/2017
|
-0.05 / -1.03%
|
4.84
|
4.89
|
4.80
|
4.80
|
4.84
|
2.45
|
2,918,070
|
|
|
3/30/2017
|
+0.01 / +0.21%
|
4.84
|
4.89
|
4.83
|
4.85
|
4.86
|
2.48
|
363,100
|
|
|
3/29/2017
|
-0.06 / -1.22%
|
4.87
|
4.93
|
4.84
|
4.84
|
4.87
|
2.47
|
359,550
|
|
|
3/28/2017
|
+0.10 / +2.08%
|
4.80
|
4.92
|
4.80
|
4.90
|
4.87
|
2.50
|
463,460
|
|
|
3/27/2017
|
-0.20 / -4.00%
|
4.95
|
5.00
|
4.80
|
4.80
|
4.93
|
2.45
|
2,849,830
|
|
|
3/24/2017
|
+0.13 / +2.67%
|
4.87
|
5.00
|
4.87
|
5.00
|
4.92
|
2.56
|
791,380
|
|
|
3/23/2017
|
-0.06 / -1.22%
|
4.87
|
4.93
|
4.86
|
4.87
|
4.89
|
2.49
|
2,452,060
|
|
|
3/22/2017
|
-0.02 / -0.40%
|
4.86
|
4.98
|
4.86
|
4.93
|
4.93
|
2.52
|
3,229,990
|
|
|
3/21/2017
|
+0.14 / +2.91%
|
4.81
|
4.95
|
4.80
|
4.95
|
4.83
|
2.53
|
475,190
|
|
|
3/20/2017
|
0.00 / 0.00%
|
4.80
|
4.85
|
4.80
|
4.81
|
4.81
|
2.46
|
1,242,340
|
|
|
3/17/2017
|
-0.06 / -1.23%
|
4.87
|
4.87
|
4.80
|
4.81
|
4.82
|
2.46
|
2,007,310
|
|
|
3/16/2017
|
-0.01 / -0.20%
|
4.88
|
4.88
|
4.80
|
4.87
|
4.85
|
2.49
|
529,500
|
|
|
3/15/2017
|
+0.03 / +0.62%
|
4.89
|
4.89
|
4.84
|
4.88
|
4.86
|
2.49
|
182,580
|
|
|
3/14/2017
|
+0.05 / +1.04%
|
4.78
|
4.91
|
4.78
|
4.85
|
4.85
|
2.48
|
723,570
|
|
|
3/13/2017
|
-0.03 / -0.62%
|
4.82
|
4.91
|
4.80
|
4.80
|
4.86
|
2.45
|
442,670
|
|
|
3/10/2017
|
-0.07 / -1.43%
|
4.90
|
4.95
|
4.83
|
4.83
|
4.87
|
2.47
|
235,310
|
|
|
3/9/2017
|
-0.10 / -2.00%
|
4.98
|
5.00
|
4.90
|
4.90
|
4.95
|
2.50
|
367,500
|
|
|
3/8/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.95
|
5.00
|
4.98
|
2.56
|
486,930
|
|
|
3/7/2017
|
0.00 / 0.00%
|
4.93
|
5.00
|
4.93
|
5.00
|
4.96
|
2.56
|
1,100,070
|
|
|
3/6/2017
|
+0.02 / +0.40%
|
4.92
|
5.00
|
4.91
|
5.00
|
4.98
|
2.56
|
868,220
|
|
|
3/3/2017
|
-0.02 / -0.40%
|
4.93
|
4.99
|
4.93
|
4.98
|
4.98
|
2.55
|
570,290
|
|
|