|
Closing price on 9/6/2019
|
|
| Open |
8.30 |
| High |
8.33 |
| Low |
8.05 |
| Volume |
567,840 |
| Split-adjusted Price |
4.24 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|