|
Closing price on 9/1/2017
|
|
| Open |
7.03 |
| High |
7.20 |
| Low |
6.91 |
| Volume |
2,056,390 |
| Split-adjusted Price |
3.65 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2017
|
+0.12 / +1.71%
|
7.03
|
7.20
|
6.91
|
7.14
|
7.09
|
3.65
|
2,056,390
|
|
|
8/31/2017
|
+0.01 / +0.14%
|
7.00
|
7.02
|
6.90
|
7.02
|
7.00
|
3.59
|
2,244,010
|
|
|
8/30/2017
|
+0.01 / +0.14%
|
6.99
|
7.02
|
6.95
|
7.01
|
6.99
|
3.58
|
2,304,850
|
|
|
8/29/2017
|
+0.01 / +0.14%
|
6.95
|
7.02
|
6.95
|
7.00
|
6.99
|
3.58
|
1,364,600
|
|
|
8/28/2017
|
+0.06 / +0.87%
|
6.93
|
7.19
|
6.93
|
6.99
|
7.01
|
3.57
|
1,342,580
|
|
|
8/25/2017
|
-0.26 / -3.62%
|
7.10
|
7.19
|
6.80
|
6.93
|
7.02
|
3.54
|
1,323,530
|
|
|
8/24/2017
|
-0.01 / -0.14%
|
7.20
|
7.24
|
7.13
|
7.19
|
7.19
|
3.68
|
1,470,460
|
|
|
8/23/2017
|
0.00 / 0.00%
|
7.19
|
7.24
|
7.11
|
7.20
|
7.19
|
3.68
|
1,321,180
|
|
|
8/22/2017
|
+0.08 / +1.12%
|
7.12
|
7.24
|
7.12
|
7.20
|
7.20
|
3.68
|
1,870,250
|
|
|
8/21/2017
|
+0.02 / +0.28%
|
7.17
|
7.24
|
7.10
|
7.12
|
7.15
|
3.64
|
1,313,580
|
|
|
8/18/2017
|
+0.16 / +2.31%
|
6.82
|
7.18
|
6.70
|
7.10
|
6.98
|
3.63
|
1,818,510
|
|
|
8/17/2017
|
-0.06 / -0.86%
|
7.00
|
7.00
|
6.90
|
6.94
|
6.95
|
3.55
|
1,931,624
|
|
|
8/16/2017
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.96
|
3.58
|
1,825,314
|
|
|
8/15/2017
|
-0.05 / -0.71%
|
7.05
|
7.10
|
7.00
|
7.00
|
7.03
|
3.58
|
1,794,284
|
|
|
8/14/2017
|
-0.03 / -0.42%
|
6.90
|
7.08
|
6.90
|
7.05
|
7.00
|
3.60
|
1,828,604
|
|
|
8/11/2017
|
-0.02 / -0.28%
|
7.05
|
7.10
|
6.95
|
7.08
|
7.02
|
3.62
|
1,947,044
|
|
|
8/10/2017
|
0.00 / 0.00%
|
7.00
|
7.15
|
6.95
|
7.10
|
7.02
|
3.63
|
836,730
|
|
|
8/9/2017
|
-0.10 / -1.39%
|
7.20
|
7.28
|
6.95
|
7.10
|
7.10
|
3.63
|
859,580
|
|
|
8/8/2017
|
0.00 / 0.00%
|
7.20
|
7.35
|
7.12
|
7.20
|
7.22
|
3.68
|
890,430
|
|
|
8/7/2017
|
+0.09 / +1.27%
|
7.10
|
7.25
|
6.96
|
7.20
|
7.18
|
3.68
|
1,694,110
|
|
|
8/4/2017
|
-0.13 / -1.80%
|
7.25
|
7.25
|
7.10
|
7.11
|
7.15
|
3.63
|
1,047,700
|
|
|
8/3/2017
|
+0.23 / +3.28%
|
7.02
|
7.49
|
7.01
|
7.24
|
7.20
|
3.70
|
1,025,400
|
|
|
8/2/2017
|
+0.01 / +0.14%
|
7.00
|
7.04
|
6.98
|
7.01
|
7.00
|
3.58
|
434,500
|
|
|
8/1/2017
|
+0.10 / +1.45%
|
6.90
|
7.08
|
6.90
|
7.00
|
7.00
|
3.58
|
667,000
|
|
|
7/31/2017
|
-0.20 / -2.82%
|
7.01
|
7.10
|
6.61
|
6.90
|
6.87
|
3.53
|
1,217,250
|
|
|
7/28/2017
|
-0.30 / -4.05%
|
7.35
|
7.50
|
6.98
|
7.10
|
7.20
|
3.63
|
696,100
|
|
|
7/27/2017
|
-0.27 / -3.52%
|
7.67
|
7.67
|
7.40
|
7.40
|
7.55
|
3.78
|
623,000
|
|
|
7/26/2017
|
0.00 / 0.00%
|
7.67
|
7.69
|
7.59
|
7.67
|
7.65
|
3.92
|
526,660
|
|
|
7/25/2017
|
-0.02 / -0.26%
|
7.70
|
7.70
|
7.50
|
7.67
|
7.63
|
3.92
|
319,620
|
|
|
7/24/2017
|
-0.01 / -0.13%
|
7.70
|
7.75
|
7.67
|
7.69
|
7.71
|
3.93
|
853,800
|
|
|
|