|
Closing price on 4/9/2021
|
|
| Open |
14.70 |
| High |
14.75 |
| Low |
14.50 |
| Volume |
1,031,600 |
| Split-adjusted Price |
9.23 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2021
|
0.00 / 0.00%
|
14.70
|
14.75
|
14.50
|
14.75
|
14.63
|
9.23
|
1,031,600
|
|
|
4/8/2021
|
+0.15 / +1.03%
|
14.70
|
14.85
|
14.60
|
14.75
|
14.77
|
9.23
|
1,024,200
|
|
|
4/7/2021
|
-0.15 / -1.02%
|
14.65
|
14.70
|
14.30
|
14.60
|
14.48
|
9.14
|
1,976,400
|
|
|
4/6/2021
|
-0.20 / -1.34%
|
14.95
|
14.95
|
14.70
|
14.75
|
14.77
|
9.23
|
936,100
|
|
|
4/5/2021
|
0.00 / 0.00%
|
14.95
|
15.05
|
14.65
|
14.95
|
14.83
|
9.36
|
1,148,300
|
|
|
4/2/2021
|
+0.15 / +1.01%
|
15.00
|
15.05
|
14.85
|
14.95
|
14.94
|
9.36
|
916,800
|
|
|
4/1/2021
|
0.00 / 0.00%
|
14.60
|
14.85
|
14.60
|
14.80
|
14.72
|
9.26
|
1,300,700
|
|
|
3/31/2021
|
-0.10 / -0.67%
|
14.85
|
14.90
|
14.55
|
14.80
|
14.71
|
9.26
|
1,089,900
|
|
|
3/30/2021
|
0.00 / 0.00%
|
15.15
|
15.15
|
14.65
|
14.90
|
14.85
|
9.33
|
1,294,900
|
|
|
3/29/2021
|
+0.60 / +4.20%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.67
|
9.33
|
1,079,100
|
|
|
3/26/2021
|
-0.40 / -2.72%
|
14.50
|
14.60
|
13.70
|
14.30
|
14.18
|
8.95
|
2,832,600
|
|
|
3/25/2021
|
-0.55 / -3.61%
|
15.10
|
15.30
|
14.50
|
14.70
|
14.84
|
9.20
|
2,959,900
|
|
|
3/24/2021
|
-0.95 / -5.86%
|
15.50
|
16.00
|
15.10
|
15.25
|
15.45
|
9.54
|
2,203,200
|
|
|
3/23/2021
|
+0.20 / +1.25%
|
16.10
|
16.50
|
15.80
|
16.20
|
16.23
|
10.14
|
3,116,300
|
|
|
3/22/2021
|
+0.80 / +5.26%
|
15.40
|
16.25
|
15.10
|
16.00
|
15.65
|
10.01
|
3,905,600
|
|
|
3/19/2021
|
+0.10 / +0.66%
|
15.10
|
15.40
|
14.95
|
15.20
|
15.25
|
9.51
|
1,626,700
|
|
|
3/18/2021
|
-0.05 / -0.33%
|
15.25
|
15.30
|
15.00
|
15.10
|
15.12
|
9.45
|
1,164,200
|
|
|
3/17/2021
|
-0.10 / -0.66%
|
15.20
|
15.40
|
15.00
|
15.15
|
15.16
|
9.48
|
1,137,300
|
|
|
3/16/2021
|
+0.10 / +0.66%
|
15.45
|
15.50
|
15.05
|
15.25
|
15.30
|
9.54
|
1,656,600
|
|
|
3/15/2021
|
+0.20 / +1.34%
|
14.95
|
15.45
|
14.75
|
15.15
|
14.95
|
9.48
|
1,456,300
|
|
|
3/12/2021
|
-0.20 / -1.32%
|
15.15
|
15.35
|
14.85
|
14.95
|
15.15
|
9.36
|
1,720,100
|
|
|
3/11/2021
|
-0.15 / -0.98%
|
15.30
|
15.55
|
15.05
|
15.15
|
15.29
|
9.48
|
1,370,400
|
|
|
3/10/2021
|
-0.05 / -0.33%
|
15.40
|
15.40
|
14.95
|
15.30
|
15.20
|
9.58
|
1,235,800
|
|
|
3/9/2021
|
-0.10 / -0.65%
|
15.45
|
16.10
|
14.70
|
15.35
|
15.53
|
9.61
|
1,880,000
|
|
|
3/8/2021
|
+0.95 / +6.55%
|
14.90
|
15.50
|
14.50
|
15.45
|
15.10
|
9.67
|
2,490,700
|
|
|
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
|
|
|
|