|
Closing price on 9/26/2019
|
|
| Open |
8.66 |
| High |
8.66 |
| Low |
8.48 |
| Volume |
278,230 |
| Split-adjusted Price |
4.33 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2019
|
-0.18 / -2.08%
|
8.66
|
8.66
|
8.48
|
8.48
|
8.51
|
4.33
|
278,230
|
|
|
9/25/2019
|
+0.25 / +2.97%
|
8.38
|
8.70
|
8.36
|
8.66
|
8.51
|
4.43
|
515,940
|
|
|
9/24/2019
|
-0.10 / -1.18%
|
8.47
|
8.51
|
8.30
|
8.41
|
8.39
|
4.30
|
471,500
|
|
|
9/23/2019
|
-0.39 / -4.38%
|
8.80
|
8.86
|
8.40
|
8.51
|
8.58
|
4.35
|
6,168,980
|
|
|
9/20/2019
|
+0.38 / +4.46%
|
8.53
|
8.90
|
8.45
|
8.90
|
8.72
|
4.55
|
1,488,010
|
|
|
9/19/2019
|
+0.54 / +6.77%
|
7.90
|
8.53
|
7.90
|
8.52
|
8.41
|
4.36
|
1,819,690
|
|
|
9/18/2019
|
+0.12 / +1.53%
|
7.86
|
8.00
|
7.81
|
7.98
|
7.88
|
4.08
|
242,550
|
|
|
9/17/2019
|
-0.05 / -0.63%
|
7.90
|
7.91
|
7.85
|
7.86
|
7.89
|
4.02
|
308,090
|
|
|
9/16/2019
|
-0.04 / -0.50%
|
7.94
|
8.00
|
7.85
|
7.91
|
7.92
|
4.04
|
322,680
|
|
|
9/13/2019
|
+0.03 / +0.38%
|
8.00
|
8.10
|
7.94
|
7.95
|
7.98
|
4.06
|
411,300
|
|
|
9/12/2019
|
+0.16 / +2.06%
|
7.70
|
8.10
|
7.60
|
7.92
|
7.86
|
4.05
|
273,250
|
|
|
9/11/2019
|
-0.24 / -3.00%
|
7.90
|
7.99
|
7.75
|
7.76
|
7.83
|
3.97
|
321,610
|
|
|
9/10/2019
|
-0.31 / -3.73%
|
8.30
|
8.31
|
8.00
|
8.00
|
8.10
|
4.09
|
608,260
|
|
|
9/9/2019
|
+0.01 / +0.12%
|
8.30
|
8.35
|
8.10
|
8.31
|
8.23
|
4.25
|
522,100
|
|
|
9/6/2019
|
-0.02 / -0.24%
|
8.30
|
8.33
|
8.05
|
8.30
|
8.16
|
4.24
|
567,840
|
|
|
9/5/2019
|
+0.01 / +0.12%
|
8.40
|
8.40
|
8.20
|
8.32
|
8.32
|
4.25
|
701,880
|
|
|
9/4/2019
|
+0.51 / +6.54%
|
7.75
|
8.34
|
7.57
|
8.31
|
8.14
|
4.25
|
1,304,280
|
|
|
9/3/2019
|
-0.30 / -3.70%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.95
|
3.99
|
367,980
|
|
|
8/30/2019
|
+0.19 / +2.40%
|
7.94
|
8.10
|
7.68
|
8.10
|
7.93
|
4.14
|
1,719,460
|
|
|
8/29/2019
|
+0.51 / +6.89%
|
7.31
|
7.91
|
7.25
|
7.91
|
7.58
|
4.04
|
435,660
|
|
|
8/28/2019
|
-0.09 / -1.20%
|
7.55
|
7.55
|
7.38
|
7.40
|
7.44
|
3.78
|
623,650
|
|
|
8/27/2019
|
-0.21 / -2.73%
|
7.80
|
7.80
|
7.45
|
7.49
|
7.61
|
3.83
|
721,330
|
|
|
8/26/2019
|
+0.30 / +4.05%
|
7.30
|
7.74
|
7.25
|
7.70
|
7.50
|
3.94
|
859,450
|
|
|
8/23/2019
|
+0.15 / +2.07%
|
7.10
|
7.62
|
7.10
|
7.40
|
7.41
|
3.78
|
419,460
|
|
|
8/22/2019
|
-0.09 / -1.23%
|
7.42
|
7.51
|
7.15
|
7.25
|
7.32
|
3.71
|
679,190
|
|
|
8/21/2019
|
+0.41 / +5.92%
|
6.95
|
7.41
|
6.95
|
7.34
|
7.36
|
3.75
|
2,142,420
|
|
|
8/20/2019
|
+0.43 / +6.62%
|
6.50
|
6.93
|
6.42
|
6.93
|
6.68
|
3.54
|
1,450,570
|
|
|
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
|
|
|