|
Closing price on 1/10/2024
|
|
| Open |
8.41 |
| High |
8.52 |
| Low |
8.36 |
| Volume |
3,456,800 |
| Split-adjusted Price |
7.65 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2024
|
-0.01 / -0.12%
|
8.41
|
8.52
|
8.36
|
8.42
|
8.44
|
7.65
|
3,456,800
|
|
|
1/9/2024
|
+0.03 / +0.36%
|
8.42
|
8.63
|
8.41
|
8.43
|
8.50
|
7.66
|
5,954,500
|
|
|
1/8/2024
|
+0.06 / +0.72%
|
8.38
|
8.44
|
8.35
|
8.40
|
8.40
|
7.64
|
4,686,900
|
|
|
1/5/2024
|
-0.07 / -0.83%
|
8.41
|
8.41
|
8.30
|
8.34
|
8.33
|
7.58
|
5,523,700
|
|
|
1/4/2024
|
+0.01 / +0.12%
|
8.40
|
8.49
|
8.40
|
8.41
|
8.43
|
7.65
|
5,762,200
|
|
|
1/3/2024
|
+0.07 / +0.84%
|
8.25
|
8.50
|
8.22
|
8.40
|
8.39
|
7.64
|
4,326,700
|
|
|
1/2/2024
|
-0.49 / -5.56%
|
8.95
|
8.95
|
8.25
|
8.33
|
8.47
|
7.57
|
23,269,600
|
|
|
12/29/2023
|
+0.02 / +0.23%
|
8.90
|
8.94
|
8.80
|
8.82
|
8.85
|
8.02
|
3,901,000
|
|
|
12/28/2023
|
-0.05 / -0.56%
|
8.85
|
8.88
|
8.80
|
8.80
|
8.84
|
8.00
|
5,968,300
|
|
|
12/27/2023
|
-0.16 / -1.78%
|
9.04
|
9.06
|
8.85
|
8.85
|
8.97
|
8.05
|
7,219,900
|
|
|
12/26/2023
|
-0.04 / -0.44%
|
9.04
|
9.18
|
9.00
|
9.01
|
9.07
|
8.19
|
5,820,300
|
|
|
12/25/2023
|
+0.18 / +2.03%
|
8.87
|
9.10
|
8.84
|
9.05
|
9.00
|
8.23
|
5,565,300
|
|
|
12/22/2023
|
+0.07 / +0.80%
|
8.86
|
8.89
|
8.79
|
8.87
|
8.85
|
8.06
|
3,376,700
|
|
|
12/21/2023
|
-0.08 / -0.90%
|
8.84
|
8.88
|
8.74
|
8.80
|
8.81
|
8.00
|
5,908,000
|
|
|
12/20/2023
|
0.00 / 0.00%
|
8.90
|
8.92
|
8.81
|
8.88
|
8.87
|
8.07
|
3,025,900
|
|
|
12/19/2023
|
+0.18 / +2.07%
|
8.72
|
8.90
|
8.70
|
8.88
|
8.77
|
8.07
|
3,804,400
|
|
|
12/18/2023
|
-0.23 / -2.58%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.85
|
7.91
|
4,828,500
|
|
|
12/15/2023
|
-0.05 / -0.56%
|
9.08
|
9.10
|
8.90
|
8.93
|
9.00
|
8.12
|
4,298,900
|
|
|
12/14/2023
|
-0.07 / -0.77%
|
9.16
|
9.22
|
8.93
|
8.98
|
9.08
|
8.16
|
7,393,100
|
|
|
12/13/2023
|
-0.21 / -2.27%
|
9.23
|
9.34
|
9.01
|
9.05
|
9.16
|
8.23
|
8,475,700
|
|
|
12/12/2023
|
+0.18 / +1.98%
|
9.18
|
9.35
|
9.16
|
9.26
|
9.23
|
8.42
|
10,779,700
|
|
|
12/11/2023
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.06
|
9.08
|
9.12
|
8.25
|
7,986,900
|
|
|
12/8/2023
|
-0.37 / -3.87%
|
9.60
|
9.62
|
9.15
|
9.18
|
9.34
|
8.35
|
12,398,200
|
|
|
12/7/2023
|
-0.05 / -0.52%
|
9.65
|
9.79
|
9.12
|
9.55
|
9.45
|
8.68
|
14,027,100
|
|
|
12/6/2023
|
+0.20 / +2.13%
|
9.45
|
9.60
|
9.38
|
9.60
|
9.49
|
8.73
|
9,233,200
|
|
|
12/5/2023
|
+0.22 / +2.40%
|
9.45
|
9.60
|
9.37
|
9.40
|
9.45
|
8.55
|
14,056,000
|
|
|
12/4/2023
|
+0.60 / +6.99%
|
8.74
|
9.18
|
8.65
|
9.18
|
9.00
|
8.35
|
14,987,500
|
|
|
12/1/2023
|
-0.04 / -0.46%
|
8.69
|
8.69
|
8.46
|
8.58
|
8.55
|
7.80
|
4,752,700
|
|
|
11/30/2023
|
0.00 / 0.00%
|
8.65
|
8.77
|
8.59
|
8.62
|
8.68
|
7.84
|
6,355,900
|
|
|
11/29/2023
|
+0.11 / +1.29%
|
8.54
|
8.65
|
8.54
|
8.62
|
8.59
|
7.84
|
4,234,500
|
|
|
|