|
Closing price on 7/27/2020
|
|
| Open |
5.96 |
| High |
6.08 |
| Low |
5.93 |
| Volume |
552,200 |
| Split-adjusted Price |
3.40 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2020
|
-0.44 / -6.91%
|
5.96
|
6.08
|
5.93
|
5.93
|
5.96
|
3.40
|
552,200
|
|
|
7/24/2020
|
-0.38 / -5.63%
|
6.75
|
6.88
|
6.28
|
6.37
|
6.55
|
3.66
|
485,680
|
|
|
7/23/2020
|
-0.55 / -7.53%
|
6.95
|
6.95
|
6.60
|
6.75
|
6.81
|
3.88
|
585,430
|
|
|
7/22/2020
|
-0.03 / -0.41%
|
7.30
|
7.38
|
7.15
|
7.30
|
7.23
|
3.73
|
1,628,590
|
|
|
7/21/2020
|
-0.07 / -0.95%
|
7.40
|
7.42
|
7.32
|
7.33
|
7.35
|
3.75
|
1,013,330
|
|
|
7/20/2020
|
0.00 / 0.00%
|
7.45
|
7.50
|
7.40
|
7.40
|
7.47
|
3.78
|
500,900
|
|
|
7/17/2020
|
-0.17 / -2.25%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.53
|
3.78
|
492,640
|
|
|
7/16/2020
|
-0.01 / -0.13%
|
7.70
|
7.70
|
7.50
|
7.57
|
7.58
|
3.87
|
367,850
|
|
|
7/15/2020
|
+0.06 / +0.80%
|
7.52
|
7.69
|
7.52
|
7.58
|
7.61
|
3.87
|
1,058,090
|
|
|
7/14/2020
|
+0.01 / +0.13%
|
7.51
|
7.65
|
7.50
|
7.52
|
7.56
|
3.84
|
2,161,400
|
|
|
7/13/2020
|
-0.09 / -1.18%
|
7.70
|
7.80
|
7.51
|
7.51
|
7.62
|
3.84
|
484,870
|
|
|
7/10/2020
|
+0.18 / +2.43%
|
7.42
|
7.67
|
7.40
|
7.60
|
7.56
|
3.89
|
793,890
|
|
|
7/9/2020
|
-0.23 / -3.01%
|
7.60
|
7.60
|
7.37
|
7.42
|
7.44
|
3.79
|
2,222,080
|
|
|
7/8/2020
|
+0.30 / +4.08%
|
7.36
|
7.70
|
7.19
|
7.65
|
7.60
|
3.91
|
1,052,210
|
|
|
7/7/2020
|
+0.29 / +4.11%
|
7.55
|
7.55
|
7.35
|
7.35
|
7.48
|
3.76
|
1,526,410
|
|
|
7/6/2020
|
+0.46 / +6.97%
|
6.99
|
7.06
|
6.82
|
7.06
|
7.04
|
3.61
|
2,599,700
|
|
|
7/3/2020
|
-0.17 / -2.51%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.70
|
3.37
|
439,680
|
|
|
7/2/2020
|
+0.22 / +3.36%
|
6.55
|
6.83
|
6.55
|
6.77
|
6.75
|
3.46
|
524,310
|
|
|
7/1/2020
|
+0.42 / +6.85%
|
6.55
|
6.55
|
6.29
|
6.55
|
6.54
|
3.35
|
731,780
|
|
|
6/30/2020
|
-0.46 / -6.98%
|
7.05
|
7.05
|
6.13
|
6.13
|
6.76
|
3.13
|
982,180
|
|
|
6/29/2020
|
+0.43 / +6.98%
|
6.45
|
6.59
|
6.40
|
6.59
|
6.57
|
3.37
|
1,029,450
|
|
|
6/26/2020
|
-0.01 / -0.16%
|
6.25
|
6.25
|
6.10
|
6.16
|
6.15
|
3.15
|
131,780
|
|
|
6/25/2020
|
-0.01 / -0.16%
|
6.08
|
6.18
|
5.99
|
6.17
|
6.13
|
3.15
|
193,840
|
|
|
6/24/2020
|
-0.07 / -1.12%
|
6.25
|
6.28
|
6.11
|
6.18
|
6.20
|
3.16
|
84,500
|
|
|
6/23/2020
|
0.00 / 0.00%
|
6.27
|
6.34
|
6.24
|
6.25
|
6.28
|
3.20
|
270,340
|
|
|
6/22/2020
|
+0.02 / +0.32%
|
6.29
|
6.29
|
6.15
|
6.25
|
6.23
|
3.20
|
219,560
|
|
|
6/19/2020
|
+0.02 / +0.32%
|
6.24
|
6.28
|
6.21
|
6.23
|
6.24
|
3.18
|
83,330
|
|
|
6/18/2020
|
+0.16 / +2.64%
|
6.00
|
6.21
|
6.00
|
6.21
|
6.11
|
3.17
|
86,060
|
|
|
6/17/2020
|
+0.10 / +1.68%
|
6.00
|
6.16
|
5.95
|
6.05
|
6.07
|
3.09
|
804,060
|
|
|
6/16/2020
|
+0.04 / +0.68%
|
6.15
|
6.18
|
5.92
|
5.95
|
5.97
|
3.04
|
1,803,260
|
|
|