|
|
Closing price on 5/11/2016
|
|
| Open |
6.10 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
432,800 |
| Split-adjusted Price |
3.03 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2016
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.27
|
3.03
|
432,800
|
|
|
5/10/2016
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.07
|
2.89
|
521,180
|
|
|
5/9/2016
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.35
|
2.93
|
521,460
|
|
|
5/6/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.51
|
3.08
|
270,050
|
|
|
5/5/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
3.08
|
1,552,320
|
|
|
5/4/2016
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.57
|
3.08
|
825,200
|
|
|
4/29/2016
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.71
|
3.17
|
553,690
|
|
|
4/28/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.75
|
3.22
|
250,960
|
|
|
4/27/2016
|
-0.10 / -1.45%
|
6.80
|
7.10
|
6.70
|
6.80
|
6.88
|
3.22
|
556,030
|
|
|
4/26/2016
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.60
|
6.90
|
6.79
|
3.27
|
377,530
|
|
|
4/25/2016
|
-0.20 / -2.90%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.80
|
3.17
|
458,030
|
|
|
4/22/2016
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.92
|
3.27
|
414,490
|
|
|
4/21/2016
|
+0.30 / +4.48%
|
6.80
|
7.10
|
6.70
|
7.00
|
6.95
|
3.31
|
572,640
|
|
|
4/20/2016
|
-0.20 / -2.90%
|
6.90
|
7.10
|
6.70
|
6.70
|
6.83
|
3.17
|
578,790
|
|
|
4/19/2016
|
-0.40 / -5.48%
|
7.20
|
7.20
|
6.80
|
6.90
|
6.92
|
3.27
|
1,687,670
|
|
|
4/15/2016
|
-0.20 / -2.67%
|
7.50
|
7.70
|
7.30
|
7.30
|
7.44
|
3.46
|
1,046,720
|
|
|
4/14/2016
|
-0.20 / -2.60%
|
7.60
|
7.90
|
7.50
|
7.50
|
7.65
|
3.55
|
913,590
|
|
|
4/13/2016
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.50
|
7.70
|
7.67
|
3.64
|
1,401,850
|
|
|
4/12/2016
|
-0.40 / -4.88%
|
8.30
|
8.40
|
7.70
|
7.80
|
7.97
|
3.69
|
2,770,120
|
|
|
4/11/2016
|
+0.50 / +6.49%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.06
|
3.88
|
2,111,970
|
|
|
4/8/2016
|
+0.50 / +6.94%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.64
|
3.64
|
2,006,140
|
|
|
4/7/2016
|
+0.40 / +5.88%
|
7.10
|
7.20
|
6.40
|
7.20
|
6.89
|
3.41
|
3,399,300
|
|
|
4/6/2016
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.30
|
6.80
|
6.38
|
3.22
|
3,592,890
|
|
|
4/5/2016
|
-0.40 / -5.63%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.75
|
3.17
|
2,271,060
|
|
|
4/4/2016
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.09
|
3.36
|
767,100
|
|
|
4/1/2016
|
+0.20 / +2.90%
|
6.70
|
7.20
|
6.50
|
7.10
|
6.67
|
3.36
|
4,978,100
|
|
|
3/31/2016
|
-0.50 / -6.76%
|
7.30
|
7.40
|
6.90
|
6.90
|
6.93
|
3.27
|
2,852,820
|
|
|
3/30/2016
|
-0.50 / -6.33%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.41
|
3.50
|
685,760
|
|
|
3/29/2016
|
-0.50 / -5.95%
|
8.20
|
8.60
|
7.90
|
7.90
|
7.91
|
3.74
|
1,287,940
|
|
|
3/28/2016
|
-0.60 / -6.67%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.41
|
3.98
|
1,937,640
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|