|
Closing price on 9/1/2021
|
|
| Open |
17.50 |
| High |
18.85 |
| Low |
17.35 |
| Volume |
8,361,200 |
| Split-adjusted Price |
12.76 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2021
|
+1.20 / +6.80%
|
17.50
|
18.85
|
17.35
|
18.85
|
18.17
|
12.76
|
8,361,200
|
|
|
8/31/2021
|
-0.15 / -0.84%
|
18.00
|
18.40
|
17.55
|
17.65
|
17.91
|
11.94
|
6,530,800
|
|
|
8/30/2021
|
+0.85 / +5.01%
|
17.20
|
18.05
|
17.10
|
17.80
|
17.65
|
12.04
|
7,956,700
|
|
|
8/27/2021
|
+1.10 / +6.94%
|
15.60
|
16.95
|
15.15
|
16.95
|
16.13
|
11.47
|
7,700,400
|
|
|
8/26/2021
|
-0.15 / -0.94%
|
16.30
|
16.50
|
15.80
|
15.85
|
16.13
|
10.73
|
3,319,900
|
|
|
8/25/2021
|
+0.10 / +0.63%
|
15.55
|
16.05
|
15.00
|
16.00
|
15.33
|
10.83
|
5,207,600
|
|
|
8/24/2021
|
-1.10 / -6.47%
|
17.00
|
17.45
|
15.85
|
15.90
|
16.32
|
10.76
|
8,107,900
|
|
|
8/23/2021
|
-0.10 / -0.58%
|
17.00
|
17.50
|
16.55
|
17.00
|
16.99
|
11.50
|
4,613,400
|
|
|
8/20/2021
|
-0.05 / -0.29%
|
17.70
|
17.70
|
16.20
|
17.10
|
17.22
|
11.57
|
9,719,400
|
|
|
8/19/2021
|
+1.10 / +6.85%
|
16.10
|
17.15
|
15.70
|
17.15
|
16.65
|
11.60
|
9,058,400
|
|
|
8/18/2021
|
-0.05 / -0.31%
|
15.80
|
16.45
|
15.80
|
16.05
|
16.17
|
10.86
|
3,574,100
|
|
|
8/17/2021
|
-0.65 / -3.88%
|
16.80
|
16.90
|
15.90
|
16.10
|
16.37
|
10.89
|
4,166,400
|
|
|
8/16/2021
|
+0.35 / +2.13%
|
16.90
|
17.30
|
16.60
|
16.75
|
16.99
|
11.33
|
4,638,200
|
|
|
8/13/2021
|
+0.15 / +0.92%
|
16.00
|
16.40
|
15.30
|
16.40
|
15.77
|
11.10
|
7,238,400
|
|
|
8/12/2021
|
-0.35 / -2.11%
|
16.50
|
16.70
|
15.95
|
16.25
|
16.34
|
11.00
|
4,348,100
|
|
|
8/11/2021
|
+1.05 / +6.75%
|
16.00
|
16.60
|
15.90
|
16.60
|
16.48
|
11.23
|
7,068,100
|
|
|
8/10/2021
|
+1.00 / +6.87%
|
15.00
|
15.55
|
14.80
|
15.55
|
15.13
|
10.52
|
7,550,200
|
|
|
8/9/2021
|
+0.60 / +4.30%
|
14.20
|
14.55
|
13.80
|
14.55
|
14.19
|
9.85
|
5,364,400
|
|
|
8/6/2021
|
-0.15 / -1.06%
|
14.70
|
14.70
|
13.90
|
13.95
|
14.35
|
9.44
|
4,536,400
|
|
|
8/5/2021
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.60
|
14.10
|
14.00
|
9.54
|
2,419,700
|
|
|
8/4/2021
|
+0.35 / +2.55%
|
13.80
|
14.40
|
13.80
|
14.10
|
14.11
|
9.54
|
3,636,600
|
|
|
8/3/2021
|
+0.60 / +4.56%
|
13.45
|
13.85
|
13.45
|
13.75
|
13.66
|
9.30
|
4,568,200
|
|
|
8/2/2021
|
+0.85 / +6.91%
|
12.40
|
13.15
|
12.35
|
13.15
|
13.01
|
8.90
|
4,481,800
|
|
|
7/30/2021
|
+0.05 / +0.41%
|
12.40
|
12.45
|
12.30
|
12.30
|
12.36
|
8.32
|
1,236,400
|
|
|
7/29/2021
|
+0.40 / +3.38%
|
11.85
|
12.35
|
11.85
|
12.25
|
12.10
|
8.29
|
1,329,500
|
|
|
7/28/2021
|
-0.15 / -1.25%
|
11.90
|
12.00
|
11.80
|
11.85
|
11.87
|
8.02
|
706,100
|
|
|
7/27/2021
|
-0.15 / -1.23%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.14
|
8.12
|
981,100
|
|
|
7/26/2021
|
+0.05 / +0.41%
|
11.70
|
12.15
|
11.70
|
12.15
|
11.96
|
8.22
|
1,004,100
|
|
|
7/23/2021
|
+0.10 / +0.83%
|
12.35
|
12.50
|
12.05
|
12.10
|
12.28
|
8.19
|
1,823,700
|
|
|
7/22/2021
|
+0.75 / +6.67%
|
11.20
|
12.00
|
11.15
|
12.00
|
11.87
|
8.12
|
2,474,700
|
|
|
|