|
Closing price on 4/9/2019
|
|
| Open |
6.27 |
| High |
6.35 |
| Low |
6.15 |
| Volume |
624,550 |
| Split-adjusted Price |
3.21 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2019
|
0.00 / 0.00%
|
6.27
|
6.35
|
6.15
|
6.27
|
6.24
|
3.21
|
624,550
|
|
|
4/8/2019
|
-0.23 / -3.54%
|
6.50
|
6.53
|
6.26
|
6.27
|
6.41
|
3.21
|
437,450
|
|
|
4/5/2019
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.41
|
6.50
|
6.50
|
3.32
|
464,480
|
|
|
4/4/2019
|
+0.32 / +5.18%
|
6.18
|
6.60
|
6.00
|
6.50
|
6.23
|
3.32
|
722,330
|
|
|
4/3/2019
|
+0.06 / +0.98%
|
6.15
|
6.18
|
6.05
|
6.18
|
6.09
|
3.16
|
537,090
|
|
|
4/2/2019
|
+0.06 / +0.99%
|
6.06
|
6.17
|
6.05
|
6.12
|
6.10
|
3.13
|
640,280
|
|
|
4/1/2019
|
+0.05 / +0.83%
|
6.04
|
6.20
|
6.00
|
6.06
|
6.08
|
3.10
|
510,450
|
|
|
3/29/2019
|
+0.01 / +0.17%
|
6.28
|
6.28
|
6.00
|
6.01
|
6.09
|
3.07
|
619,060
|
|
|
3/28/2019
|
+0.39 / +6.95%
|
5.59
|
6.00
|
5.51
|
6.00
|
5.91
|
3.07
|
688,740
|
|
|
3/27/2019
|
+0.13 / +2.37%
|
5.50
|
5.64
|
5.48
|
5.61
|
5.59
|
2.87
|
101,200
|
|
|
3/26/2019
|
+0.02 / +0.37%
|
5.46
|
5.48
|
5.42
|
5.48
|
5.44
|
2.80
|
127,470
|
|
|
3/25/2019
|
-0.05 / -0.91%
|
5.50
|
5.51
|
5.40
|
5.46
|
5.48
|
2.79
|
4,987,100
|
|
|
3/22/2019
|
+0.01 / +0.18%
|
5.49
|
5.53
|
5.49
|
5.51
|
5.51
|
2.82
|
88,520
|
|
|
3/21/2019
|
-0.10 / -1.79%
|
5.60
|
5.80
|
5.50
|
5.50
|
5.61
|
2.81
|
3,618,660
|
|
|
3/20/2019
|
-0.11 / -1.93%
|
5.75
|
5.75
|
5.60
|
5.60
|
5.66
|
2.86
|
69,200
|
|
|
3/19/2019
|
+0.21 / +3.82%
|
5.50
|
5.83
|
5.50
|
5.71
|
5.70
|
2.92
|
109,380
|
|
|
3/18/2019
|
0.00 / 0.00%
|
5.52
|
5.54
|
5.48
|
5.50
|
5.51
|
2.81
|
4,054,010
|
|
|
3/15/2019
|
+0.02 / +0.36%
|
5.48
|
5.50
|
5.45
|
5.50
|
5.47
|
2.81
|
129,500
|
|
|
3/14/2019
|
0.00 / 0.00%
|
5.58
|
5.58
|
5.45
|
5.48
|
5.48
|
2.80
|
108,050
|
|
|
3/13/2019
|
-0.05 / -0.90%
|
5.50
|
5.53
|
5.44
|
5.48
|
5.47
|
2.80
|
154,930
|
|
|
3/12/2019
|
-0.05 / -0.90%
|
5.60
|
5.61
|
5.52
|
5.53
|
5.55
|
2.83
|
101,470
|
|
|
3/11/2019
|
-0.02 / -0.36%
|
5.60
|
5.61
|
5.56
|
5.58
|
5.58
|
2.85
|
106,540
|
|
|
3/8/2019
|
0.00 / 0.00%
|
5.59
|
5.65
|
5.57
|
5.60
|
5.59
|
2.86
|
145,380
|
|
|
3/7/2019
|
-0.04 / -0.71%
|
5.62
|
5.64
|
5.58
|
5.60
|
5.59
|
2.86
|
138,710
|
|
|
3/6/2019
|
-0.04 / -0.70%
|
5.68
|
5.68
|
5.57
|
5.64
|
5.61
|
2.88
|
128,950
|
|
|
3/5/2019
|
0.00 / 0.00%
|
5.65
|
5.69
|
5.60
|
5.68
|
5.62
|
2.90
|
164,350
|
|
|
3/4/2019
|
+0.07 / +1.25%
|
5.58
|
5.68
|
5.55
|
5.68
|
5.60
|
2.90
|
468,450
|
|
|
3/1/2019
|
0.00 / 0.00%
|
5.58
|
5.64
|
5.30
|
5.61
|
5.59
|
2.87
|
837,300
|
|
|
2/28/2019
|
-0.07 / -1.23%
|
5.70
|
5.70
|
5.60
|
5.61
|
5.63
|
2.87
|
75,730
|
|
|
2/27/2019
|
+0.04 / +0.71%
|
5.63
|
5.80
|
5.60
|
5.68
|
5.63
|
2.90
|
201,040
|
|
|