|
Closing price on 5/17/2017
|
|
| Open |
6.51 |
| High |
6.90 |
| Low |
6.46 |
| Volume |
866,970 |
| Split-adjusted Price |
3.34 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2017
|
+0.02 / +0.31%
|
6.51
|
6.90
|
6.46
|
6.53
|
6.60
|
3.34
|
866,970
|
|
|
5/16/2017
|
-0.29 / -4.26%
|
6.80
|
6.80
|
6.50
|
6.51
|
6.63
|
3.33
|
752,890
|
|
|
5/15/2017
|
+0.19 / +2.87%
|
6.80
|
7.01
|
6.80
|
6.80
|
6.88
|
3.48
|
835,440
|
|
|
5/12/2017
|
-0.24 / -3.50%
|
6.71
|
6.85
|
6.61
|
6.61
|
6.71
|
3.38
|
779,270
|
|
|
5/11/2017
|
+0.04 / +0.59%
|
6.84
|
7.05
|
6.70
|
6.85
|
6.89
|
3.50
|
621,800
|
|
|
5/10/2017
|
-0.25 / -3.54%
|
7.06
|
7.15
|
6.81
|
6.81
|
6.93
|
3.48
|
941,680
|
|
|
5/9/2017
|
+0.43 / +6.49%
|
7.05
|
7.09
|
6.63
|
7.06
|
7.00
|
3.61
|
1,800,080
|
|
|
5/8/2017
|
+0.43 / +6.94%
|
6.59
|
6.63
|
6.50
|
6.63
|
6.62
|
3.39
|
1,408,609
|
|
|
5/5/2017
|
+0.40 / +6.90%
|
5.80
|
6.20
|
5.79
|
6.20
|
6.14
|
3.17
|
1,766,290
|
|
|
5/4/2017
|
-0.16 / -2.68%
|
5.96
|
5.96
|
5.55
|
5.80
|
5.76
|
2.96
|
1,347,670
|
|
|
5/3/2017
|
+0.17 / +2.94%
|
6.07
|
6.09
|
5.92
|
5.96
|
6.02
|
3.05
|
1,328,330
|
|
|
4/28/2017
|
+0.34 / +6.24%
|
5.50
|
5.83
|
5.40
|
5.79
|
5.70
|
2.96
|
1,065,340
|
|
|
4/27/2017
|
+0.25 / +4.81%
|
5.24
|
5.47
|
5.24
|
5.45
|
5.37
|
2.79
|
2,628,750
|
|
|
4/26/2017
|
+0.27 / +5.48%
|
5.26
|
5.26
|
5.00
|
5.20
|
5.20
|
2.66
|
1,207,930
|
|
|
4/25/2017
|
+0.32 / +6.94%
|
4.65
|
4.93
|
4.64
|
4.93
|
4.91
|
2.52
|
978,410
|
|
|
4/24/2017
|
-0.01 / -0.22%
|
4.62
|
4.63
|
4.60
|
4.61
|
4.61
|
2.36
|
129,520
|
|
|
4/21/2017
|
-0.01 / -0.22%
|
4.63
|
4.65
|
4.61
|
4.62
|
4.62
|
2.36
|
513,530
|
|
|
4/20/2017
|
0.00 / 0.00%
|
4.63
|
4.66
|
4.60
|
4.63
|
4.63
|
2.37
|
292,280
|
|
|
4/19/2017
|
-0.01 / -0.22%
|
4.65
|
4.74
|
4.56
|
4.63
|
4.64
|
2.37
|
2,579,310
|
|
|
4/18/2017
|
-0.02 / -0.43%
|
4.70
|
4.70
|
4.50
|
4.64
|
4.54
|
2.37
|
1,951,230
|
|
|
4/17/2017
|
-0.11 / -2.31%
|
4.77
|
4.79
|
4.66
|
4.66
|
4.71
|
2.38
|
1,932,470
|
|
|
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
|
|
|