|
Closing price on 9/24/2021
|
|
| Open |
18.50 |
| High |
18.80 |
| Low |
18.00 |
| Volume |
2,998,900 |
| Split-adjusted Price |
12.28 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2021
|
-0.35 / -1.89%
|
18.50
|
18.80
|
18.00
|
18.15
|
18.28
|
12.28
|
2,998,900
|
|
|
9/23/2021
|
-0.10 / -0.54%
|
19.00
|
19.50
|
18.50
|
18.50
|
18.99
|
12.52
|
6,793,600
|
|
|
9/22/2021
|
+0.10 / +0.54%
|
18.75
|
19.00
|
18.40
|
18.60
|
18.63
|
12.59
|
3,068,600
|
|
|
9/21/2021
|
+0.20 / +1.09%
|
17.90
|
18.70
|
17.50
|
18.50
|
18.01
|
12.52
|
4,029,600
|
|
|
9/20/2021
|
-0.30 / -1.61%
|
18.60
|
19.40
|
18.00
|
18.30
|
18.73
|
12.38
|
5,885,800
|
|
|
9/17/2021
|
+0.15 / +0.81%
|
18.40
|
18.80
|
18.25
|
18.60
|
18.58
|
12.59
|
3,963,700
|
|
|
9/16/2021
|
-0.15 / -0.81%
|
18.60
|
18.90
|
18.30
|
18.45
|
18.59
|
12.48
|
2,564,700
|
|
|
9/15/2021
|
+0.70 / +3.91%
|
17.60
|
18.60
|
17.60
|
18.60
|
18.33
|
12.59
|
3,925,800
|
|
|
9/14/2021
|
0.00 / 0.00%
|
17.55
|
18.50
|
17.25
|
17.90
|
17.84
|
12.11
|
5,141,200
|
|
|
9/13/2021
|
-0.70 / -3.76%
|
18.50
|
18.55
|
17.60
|
17.90
|
18.06
|
12.11
|
7,671,500
|
|
|
9/10/2021
|
-0.05 / -0.27%
|
18.70
|
18.95
|
18.50
|
18.60
|
18.67
|
12.59
|
3,111,800
|
|
|
9/9/2021
|
+0.15 / +0.81%
|
18.50
|
19.20
|
18.30
|
18.65
|
18.80
|
12.62
|
4,339,000
|
|
|
9/8/2021
|
0.00 / 0.00%
|
18.10
|
18.80
|
17.60
|
18.50
|
18.33
|
12.52
|
5,976,000
|
|
|
9/7/2021
|
-1.35 / -6.80%
|
19.50
|
19.85
|
18.50
|
18.50
|
19.01
|
12.52
|
10,084,200
|
|
|
9/6/2021
|
+1.00 / +5.31%
|
19.40
|
20.15
|
19.05
|
19.85
|
19.87
|
13.43
|
9,384,600
|
|
|
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
|
|
|
|