|
Closing price on 5/31/2018
|
|
| Open |
5.95 |
| High |
6.01 |
| Low |
5.95 |
| Volume |
5,443,930 |
| Split-adjusted Price |
3.07 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2018
|
+0.05 / +0.84%
|
5.95
|
6.01
|
5.95
|
6.00
|
5.97
|
3.07
|
5,443,930
|
|
|
5/30/2018
|
-0.04 / -0.67%
|
6.10
|
6.10
|
5.90
|
5.95
|
5.95
|
3.04
|
19,330
|
|
|
5/29/2018
|
+0.04 / +0.67%
|
5.96
|
6.00
|
5.94
|
5.99
|
5.95
|
3.06
|
1,920,600
|
|
|
5/28/2018
|
-0.15 / -2.46%
|
6.19
|
6.19
|
5.95
|
5.95
|
6.01
|
3.04
|
21,640
|
|
|
5/25/2018
|
-0.10 / -1.61%
|
6.00
|
6.14
|
5.96
|
6.10
|
6.00
|
3.12
|
57,520
|
|
|
5/24/2018
|
+0.03 / +0.49%
|
6.17
|
6.20
|
6.15
|
6.20
|
6.15
|
3.17
|
32,180
|
|
|
5/23/2018
|
0.00 / 0.00%
|
6.17
|
6.17
|
5.95
|
6.17
|
6.06
|
3.15
|
11,380
|
|
|
5/22/2018
|
-0.08 / -1.28%
|
5.93
|
6.20
|
5.90
|
6.17
|
5.91
|
3.15
|
66,210
|
|
|
5/21/2018
|
+0.05 / +0.81%
|
6.28
|
6.28
|
6.10
|
6.25
|
6.23
|
3.20
|
5,250
|
|
|
5/18/2018
|
+0.01 / +0.16%
|
6.10
|
6.20
|
6.08
|
6.20
|
6.13
|
3.17
|
7,020
|
|
|
5/17/2018
|
-0.11 / -1.75%
|
6.30
|
6.30
|
6.14
|
6.19
|
6.20
|
3.16
|
31,780
|
|
|
5/16/2018
|
-0.03 / -0.47%
|
6.33
|
6.33
|
6.10
|
6.30
|
6.12
|
3.22
|
10,272,957
|
|
|
5/15/2018
|
0.00 / 0.00%
|
6.33
|
6.39
|
6.30
|
6.33
|
6.34
|
3.24
|
106,450
|
|
|
5/14/2018
|
+0.41 / +6.93%
|
5.75
|
6.33
|
5.75
|
6.33
|
6.12
|
3.24
|
172,150
|
|
|
5/11/2018
|
+0.02 / +0.34%
|
6.10
|
6.10
|
5.90
|
5.92
|
6.01
|
3.03
|
26,320
|
|
|
5/10/2018
|
-0.11 / -1.83%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.95
|
3.02
|
89,700
|
|
|
5/9/2018
|
0.00 / 0.00%
|
6.01
|
6.10
|
6.00
|
6.01
|
6.02
|
3.07
|
15,620
|
|
|
5/8/2018
|
-0.13 / -2.12%
|
6.14
|
6.14
|
6.01
|
6.01
|
6.11
|
3.07
|
61,720
|
|
|
5/7/2018
|
+0.02 / +0.33%
|
6.18
|
6.18
|
6.03
|
6.14
|
6.15
|
3.14
|
55,930
|
|
|
5/4/2018
|
0.00 / 0.00%
|
6.12
|
6.17
|
6.02
|
6.12
|
6.12
|
3.13
|
112,470
|
|
|
5/3/2018
|
+0.05 / +0.82%
|
6.01
|
6.18
|
6.00
|
6.12
|
6.03
|
3.13
|
82,910
|
|
|
5/2/2018
|
-0.18 / -2.88%
|
6.34
|
6.34
|
6.07
|
6.07
|
6.22
|
3.10
|
57,260
|
|
|
4/27/2018
|
+0.10 / +1.63%
|
6.05
|
6.25
|
6.05
|
6.25
|
6.17
|
3.20
|
428,180
|
|
|
4/26/2018
|
-0.20 / -3.15%
|
6.17
|
6.45
|
6.15
|
6.15
|
6.24
|
3.14
|
155,180
|
|
|
4/24/2018
|
+0.07 / +1.11%
|
6.28
|
6.35
|
6.28
|
6.35
|
6.31
|
3.25
|
185,990
|
|
|
4/23/2018
|
+0.08 / +1.29%
|
6.20
|
6.30
|
6.01
|
6.28
|
6.24
|
3.21
|
265,920
|
|
|
4/20/2018
|
+0.26 / +4.38%
|
6.09
|
6.35
|
5.94
|
6.20
|
6.21
|
3.17
|
607,310
|
|
|
4/19/2018
|
0.00 / 0.00%
|
5.93
|
5.94
|
5.85
|
5.94
|
5.91
|
3.04
|
40,250
|
|
|
4/18/2018
|
-0.04 / -0.67%
|
5.98
|
5.98
|
5.82
|
5.94
|
5.93
|
3.04
|
2,280
|
|
|
4/17/2018
|
+0.13 / +2.22%
|
5.71
|
5.98
|
5.50
|
5.98
|
5.80
|
3.06
|
91,220
|
|
|