|
Closing price on 8/19/2019
|
|
| Open |
6.40 |
| High |
6.56 |
| Low |
6.40 |
| Volume |
6,340,300 |
| Split-adjusted Price |
3.32 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2019
|
-0.03 / -0.46%
|
6.40
|
6.56
|
6.40
|
6.50
|
6.52
|
3.32
|
6,340,300
|
|
|
8/16/2019
|
-0.13 / -1.95%
|
6.66
|
6.69
|
6.50
|
6.53
|
6.59
|
3.34
|
293,340
|
|
|
8/15/2019
|
+0.43 / +6.90%
|
6.12
|
6.66
|
6.12
|
6.66
|
6.32
|
3.40
|
536,930
|
|
|
8/14/2019
|
-0.01 / -0.16%
|
6.35
|
6.35
|
6.22
|
6.23
|
6.29
|
3.18
|
240,690
|
|
|
8/13/2019
|
-0.05 / -0.79%
|
6.30
|
6.40
|
6.22
|
6.24
|
6.28
|
3.19
|
406,410
|
|
|
8/12/2019
|
-0.21 / -3.23%
|
6.50
|
6.50
|
6.20
|
6.29
|
6.32
|
3.22
|
399,990
|
|
|
8/9/2019
|
0.00 / 0.00%
|
6.53
|
6.80
|
6.44
|
6.50
|
6.56
|
3.32
|
773,430
|
|
|
8/8/2019
|
+0.40 / +6.56%
|
6.10
|
6.50
|
6.00
|
6.50
|
6.34
|
3.32
|
679,180
|
|
|
8/7/2019
|
-0.16 / -2.56%
|
6.26
|
6.30
|
6.00
|
6.10
|
6.17
|
3.12
|
242,530
|
|
|
8/6/2019
|
+0.14 / +2.29%
|
6.01
|
6.35
|
6.01
|
6.26
|
6.23
|
3.20
|
696,510
|
|
|
8/5/2019
|
+0.12 / +2.00%
|
6.00
|
6.15
|
5.93
|
6.12
|
6.07
|
3.13
|
975,330
|
|
|
8/2/2019
|
+0.19 / +3.27%
|
5.88
|
6.18
|
5.60
|
6.00
|
6.00
|
3.07
|
300,400
|
|
|
8/1/2019
|
-0.01 / -0.17%
|
5.90
|
5.98
|
5.81
|
5.81
|
5.89
|
2.97
|
187,330
|
|
|
7/31/2019
|
+0.12 / +2.11%
|
5.75
|
6.00
|
5.75
|
5.82
|
5.84
|
2.98
|
276,490
|
|
|
7/30/2019
|
+0.15 / +2.70%
|
5.54
|
5.70
|
5.51
|
5.70
|
5.59
|
2.91
|
253,480
|
|
|
7/29/2019
|
-0.05 / -0.89%
|
5.60
|
5.61
|
5.55
|
5.55
|
5.59
|
2.84
|
221,020
|
|
|
7/26/2019
|
0.00 / 0.00%
|
5.61
|
5.61
|
5.56
|
5.60
|
5.59
|
2.86
|
204,720
|
|
|
7/25/2019
|
0.00 / 0.00%
|
5.57
|
5.61
|
5.57
|
5.60
|
5.59
|
2.86
|
151,330
|
|
|
7/24/2019
|
-0.01 / -0.18%
|
5.61
|
5.62
|
5.55
|
5.60
|
5.58
|
2.86
|
211,140
|
|
|
7/23/2019
|
+0.05 / +0.90%
|
5.56
|
5.66
|
5.55
|
5.61
|
5.59
|
2.87
|
140,160
|
|
|
7/22/2019
|
-0.03 / -0.54%
|
5.61
|
5.61
|
5.53
|
5.56
|
5.56
|
2.84
|
190,190
|
|
|
7/19/2019
|
-0.01 / -0.18%
|
5.61
|
5.61
|
5.53
|
5.59
|
5.55
|
2.86
|
311,480
|
|
|
7/18/2019
|
0.00 / 0.00%
|
5.60
|
5.64
|
5.55
|
5.60
|
5.59
|
2.86
|
271,530
|
|
|
7/17/2019
|
-0.04 / -0.71%
|
5.64
|
5.64
|
5.54
|
5.60
|
5.58
|
2.86
|
233,060
|
|
|
7/16/2019
|
0.00 / 0.00%
|
5.66
|
5.66
|
5.58
|
5.64
|
5.61
|
2.88
|
268,120
|
|
|
7/15/2019
|
-0.01 / -0.18%
|
5.65
|
5.67
|
5.59
|
5.64
|
5.61
|
2.88
|
206,790
|
|
|
7/12/2019
|
+0.02 / +0.36%
|
5.63
|
5.69
|
5.58
|
5.65
|
5.63
|
2.89
|
314,010
|
|
|
7/11/2019
|
0.00 / 0.00%
|
5.62
|
5.67
|
5.58
|
5.63
|
5.62
|
2.88
|
236,030
|
|
|
7/10/2019
|
-0.02 / -0.35%
|
5.65
|
5.70
|
5.60
|
5.63
|
5.63
|
2.88
|
167,630
|
|
|
7/9/2019
|
-0.05 / -0.88%
|
5.68
|
5.74
|
5.63
|
5.65
|
5.67
|
2.89
|
237,100
|
|
|