|
Closing price on 4/16/2020
|
|
| Open |
5.00 |
| High |
5.07 |
| Low |
4.96 |
| Volume |
148,490 |
| Split-adjusted Price |
2.59 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2020
|
+0.06 / +1.20%
|
5.00
|
5.07
|
4.96
|
5.06
|
5.02
|
2.59
|
148,490
|
|
|
4/15/2020
|
-0.07 / -1.38%
|
5.07
|
5.09
|
4.95
|
5.00
|
5.01
|
2.56
|
114,210
|
|
|
4/14/2020
|
-0.03 / -0.59%
|
5.10
|
5.10
|
4.93
|
5.07
|
4.98
|
2.59
|
154,690
|
|
|
4/13/2020
|
+0.15 / +3.03%
|
5.10
|
5.10
|
4.95
|
5.10
|
5.02
|
2.61
|
238,680
|
|
|
4/10/2020
|
-0.18 / -3.51%
|
5.13
|
5.13
|
4.93
|
4.95
|
4.99
|
2.53
|
290,300
|
|
|
4/9/2020
|
+0.04 / +0.79%
|
5.09
|
5.15
|
4.98
|
5.13
|
5.08
|
2.62
|
246,130
|
|
|
4/8/2020
|
-0.01 / -0.20%
|
4.93
|
5.09
|
4.80
|
5.09
|
4.97
|
2.60
|
170,410
|
|
|
4/7/2020
|
+0.16 / +3.24%
|
5.10
|
5.10
|
4.80
|
5.10
|
4.95
|
2.61
|
120,210
|
|
|
4/6/2020
|
+0.32 / +6.93%
|
4.62
|
4.94
|
4.62
|
4.94
|
4.80
|
2.53
|
210,680
|
|
|
4/3/2020
|
+0.14 / +3.13%
|
4.48
|
4.70
|
4.48
|
4.62
|
4.55
|
2.36
|
548,730
|
|
|
4/1/2020
|
+0.29 / +6.92%
|
3.90
|
4.48
|
3.90
|
4.48
|
4.15
|
2.29
|
709,860
|
|
|
3/31/2020
|
-0.31 / -6.89%
|
4.50
|
4.50
|
4.19
|
4.19
|
4.21
|
2.14
|
687,720
|
|
|
3/30/2020
|
-0.33 / -6.83%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.52
|
2.30
|
467,600
|
|
|
3/27/2020
|
-0.18 / -3.59%
|
5.01
|
5.01
|
4.66
|
4.83
|
4.78
|
2.47
|
1,193,190
|
|
|
3/26/2020
|
-0.05 / -0.99%
|
4.82
|
5.05
|
4.72
|
5.01
|
4.84
|
2.56
|
325,680
|
|
|
3/25/2020
|
-0.04 / -0.78%
|
5.10
|
5.20
|
4.82
|
5.06
|
4.97
|
2.59
|
286,990
|
|
|
3/24/2020
|
-0.21 / -3.95%
|
4.95
|
5.24
|
4.94
|
5.10
|
4.96
|
2.61
|
583,520
|
|
|
3/23/2020
|
-0.39 / -6.84%
|
5.32
|
5.43
|
5.31
|
5.31
|
5.31
|
2.71
|
92,270
|
|
|
3/20/2020
|
+0.26 / +4.78%
|
5.23
|
5.70
|
5.22
|
5.70
|
5.34
|
2.91
|
281,890
|
|
|
3/19/2020
|
-0.40 / -6.85%
|
5.74
|
5.79
|
5.44
|
5.44
|
5.49
|
2.78
|
494,870
|
|
|
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
|
|
|