|
Closing price on 6/5/2019
|
|
| Open |
5.80 |
| High |
5.83 |
| Low |
5.76 |
| Volume |
224,470 |
| Split-adjusted Price |
2.97 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2019
|
+0.03 / +0.52%
|
5.80
|
5.83
|
5.76
|
5.81
|
5.80
|
2.97
|
224,470
|
|
|
6/4/2019
|
0.00 / 0.00%
|
5.78
|
5.86
|
5.78
|
5.78
|
5.81
|
2.95
|
314,390
|
|
|
6/3/2019
|
+0.01 / +0.17%
|
5.77
|
5.82
|
5.45
|
5.78
|
5.76
|
2.95
|
177,010
|
|
|
5/31/2019
|
-0.17 / -2.86%
|
5.93
|
5.98
|
5.77
|
5.77
|
5.86
|
2.95
|
731,130
|
|
|
5/30/2019
|
-0.01 / -0.17%
|
6.00
|
6.01
|
5.84
|
5.94
|
5.91
|
3.04
|
370,730
|
|
|
5/29/2019
|
-0.06 / -1.00%
|
5.98
|
6.01
|
5.90
|
5.95
|
5.96
|
3.04
|
523,190
|
|
|
5/28/2019
|
-0.01 / -0.17%
|
6.03
|
6.03
|
5.98
|
6.01
|
6.00
|
3.07
|
458,720
|
|
|
5/27/2019
|
+0.06 / +1.01%
|
5.96
|
6.03
|
5.96
|
6.02
|
6.00
|
3.08
|
472,290
|
|
|
5/24/2019
|
-0.09 / -1.49%
|
6.00
|
6.05
|
5.96
|
5.96
|
6.02
|
3.05
|
469,130
|
|
|
5/23/2019
|
0.00 / 0.00%
|
6.00
|
6.08
|
6.00
|
6.05
|
6.04
|
3.09
|
387,220
|
|
|
5/22/2019
|
+0.05 / +0.83%
|
6.00
|
6.09
|
5.99
|
6.05
|
6.04
|
3.09
|
6,266,360
|
|
|
5/21/2019
|
+0.08 / +1.35%
|
5.99
|
6.05
|
5.91
|
6.00
|
5.95
|
3.07
|
735,890
|
|
|
5/20/2019
|
-0.06 / -1.00%
|
5.97
|
6.00
|
5.90
|
5.92
|
5.92
|
3.03
|
763,210
|
|
|
5/17/2019
|
-0.03 / -0.50%
|
6.04
|
6.10
|
5.98
|
5.98
|
6.03
|
3.06
|
738,830
|
|
|
5/16/2019
|
+0.01 / +0.17%
|
6.01
|
6.20
|
6.01
|
6.01
|
6.06
|
3.07
|
483,380
|
|
|
5/15/2019
|
+0.23 / +3.99%
|
5.80
|
6.00
|
5.75
|
6.00
|
5.80
|
3.07
|
1,862,490
|
|
|
5/14/2019
|
-0.23 / -3.83%
|
5.96
|
5.98
|
5.77
|
5.77
|
5.85
|
2.95
|
2,851,130
|
|
|
5/13/2019
|
-0.28 / -4.46%
|
6.28
|
6.28
|
6.00
|
6.00
|
6.15
|
3.07
|
729,920
|
|
|
5/10/2019
|
+0.30 / +5.02%
|
5.98
|
6.30
|
5.96
|
6.28
|
6.21
|
3.21
|
679,830
|
|
|
5/9/2019
|
-0.01 / -0.17%
|
6.00
|
6.02
|
5.88
|
5.98
|
5.95
|
3.06
|
329,170
|
|
|
5/8/2019
|
+0.18 / +3.10%
|
5.80
|
5.99
|
5.75
|
5.99
|
5.85
|
3.06
|
758,440
|
|
|
5/7/2019
|
-0.09 / -1.53%
|
5.82
|
5.95
|
5.81
|
5.81
|
5.85
|
2.97
|
564,840
|
|
|
5/6/2019
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.75
|
5.90
|
5.89
|
3.02
|
693,220
|
|
|
5/3/2019
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.09
|
3.07
|
774,480
|
|
|
5/2/2019
|
-0.40 / -6.15%
|
6.45
|
6.45
|
6.08
|
6.10
|
6.19
|
3.12
|
961,600
|
|
|
4/26/2019
|
+0.23 / +3.67%
|
6.25
|
6.50
|
5.95
|
6.50
|
6.20
|
3.32
|
753,040
|
|
|
4/25/2019
|
-0.03 / -0.48%
|
6.30
|
6.35
|
6.20
|
6.27
|
6.28
|
3.21
|
9,843,820
|
|
|
4/24/2019
|
-0.03 / -0.47%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
3.22
|
3,187,190
|
|
|
4/23/2019
|
+0.13 / +2.10%
|
6.20
|
6.34
|
6.16
|
6.33
|
6.26
|
3.24
|
1,646,230
|
|
|
4/22/2019
|
-0.10 / -1.59%
|
6.30
|
6.31
|
6.08
|
6.20
|
6.15
|
3.17
|
691,720
|
|
|