|
Closing price on 9/8/2020
|
|
| Open |
7.05 |
| High |
7.20 |
| Low |
7.01 |
| Volume |
366,600 |
| Split-adjusted Price |
4.13 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2020
|
+0.15 / +2.13%
|
7.05
|
7.20
|
7.01
|
7.20
|
7.11
|
4.13
|
366,600
|
|
|
9/7/2020
|
-0.14 / -1.95%
|
7.19
|
7.30
|
7.05
|
7.05
|
7.10
|
4.05
|
532,440
|
|
|
9/4/2020
|
-0.01 / -0.14%
|
7.10
|
7.20
|
7.09
|
7.19
|
7.14
|
4.13
|
369,520
|
|
|
9/3/2020
|
-0.10 / -1.37%
|
7.35
|
7.35
|
7.14
|
7.20
|
7.21
|
4.13
|
507,380
|
|
|
9/1/2020
|
-0.10 / -1.35%
|
7.40
|
7.42
|
7.25
|
7.30
|
7.32
|
4.19
|
382,450
|
|
|
8/31/2020
|
-0.08 / -1.07%
|
7.45
|
7.50
|
7.30
|
7.40
|
7.37
|
4.25
|
352,660
|
|
|
8/28/2020
|
-0.03 / -0.40%
|
7.60
|
7.70
|
7.40
|
7.48
|
7.54
|
4.29
|
490,930
|
|
|
8/27/2020
|
-0.29 / -3.72%
|
7.70
|
7.76
|
7.40
|
7.51
|
7.53
|
4.31
|
1,123,610
|
|
|
8/26/2020
|
+0.40 / +5.41%
|
7.40
|
7.80
|
7.25
|
7.80
|
7.54
|
4.48
|
526,900
|
|
|
8/25/2020
|
-0.08 / -1.07%
|
7.50
|
7.55
|
7.26
|
7.40
|
7.40
|
4.25
|
824,190
|
|
|
8/24/2020
|
+0.38 / +5.35%
|
7.19
|
7.50
|
7.11
|
7.48
|
7.34
|
4.29
|
1,638,550
|
|
|
8/21/2020
|
+0.10 / +1.43%
|
7.00
|
7.14
|
6.91
|
7.10
|
7.02
|
4.08
|
286,610
|
|
|
8/20/2020
|
-0.16 / -2.23%
|
7.16
|
7.16
|
7.00
|
7.00
|
7.06
|
4.02
|
338,590
|
|
|
8/19/2020
|
-0.05 / -0.69%
|
7.23
|
7.28
|
7.03
|
7.16
|
7.19
|
4.11
|
610,280
|
|
|
8/18/2020
|
+0.29 / +4.19%
|
6.93
|
7.25
|
6.93
|
7.21
|
7.13
|
4.14
|
797,920
|
|
|
8/17/2020
|
+0.04 / +0.58%
|
6.90
|
6.92
|
6.66
|
6.92
|
6.83
|
3.97
|
360,220
|
|
|
8/14/2020
|
-0.28 / -3.91%
|
7.25
|
7.25
|
6.80
|
6.88
|
6.98
|
3.95
|
686,720
|
|
|
8/13/2020
|
-0.09 / -1.24%
|
7.45
|
7.45
|
7.10
|
7.16
|
7.24
|
4.11
|
454,650
|
|
|
8/12/2020
|
-0.11 / -1.49%
|
7.22
|
7.30
|
7.14
|
7.25
|
7.18
|
4.16
|
625,210
|
|
|
8/11/2020
|
+0.37 / +5.29%
|
7.30
|
7.40
|
7.09
|
7.36
|
7.31
|
4.23
|
1,090,810
|
|
|
8/10/2020
|
+0.45 / +6.88%
|
6.70
|
6.99
|
6.70
|
6.99
|
6.94
|
4.01
|
1,036,650
|
|
|
8/7/2020
|
+0.04 / +0.62%
|
6.80
|
6.80
|
6.41
|
6.54
|
6.56
|
3.75
|
689,260
|
|
|
8/6/2020
|
+0.16 / +2.52%
|
6.39
|
6.60
|
6.29
|
6.50
|
6.54
|
3.73
|
529,660
|
|
|
8/5/2020
|
+0.08 / +1.28%
|
6.26
|
6.34
|
6.20
|
6.34
|
6.30
|
3.64
|
202,310
|
|
|
8/4/2020
|
+0.26 / +4.33%
|
6.08
|
6.31
|
6.08
|
6.26
|
6.20
|
3.59
|
430,400
|
|
|
8/3/2020
|
+0.24 / +4.17%
|
5.77
|
6.04
|
5.77
|
6.00
|
5.95
|
3.44
|
857,740
|
|
|
7/31/2020
|
+0.05 / +0.88%
|
5.47
|
5.90
|
5.47
|
5.76
|
5.76
|
3.31
|
730,770
|
|
|
7/30/2020
|
+0.06 / +1.06%
|
5.65
|
5.90
|
5.60
|
5.71
|
5.77
|
3.28
|
1,425,170
|
|
|
7/29/2020
|
-0.31 / -5.20%
|
5.96
|
5.96
|
5.55
|
5.65
|
5.57
|
3.24
|
1,021,840
|
|
|
7/28/2020
|
+0.03 / +0.51%
|
5.70
|
5.96
|
5.66
|
5.96
|
5.83
|
3.42
|
690,670
|
|
|