|
Closing price on 1/22/2021
|
|
| Open |
13.60 |
| High |
13.85 |
| Low |
13.40 |
| Volume |
1,214,900 |
| Split-adjusted Price |
8.39 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2021
|
+0.35 / +2.68%
|
13.60
|
13.85
|
13.40
|
13.40
|
13.60
|
8.39
|
1,214,900
|
|
|
1/21/2021
|
+0.85 / +6.97%
|
13.05
|
13.05
|
12.90
|
13.05
|
13.05
|
8.17
|
1,365,200
|
|
|
1/20/2021
|
-0.15 / -1.12%
|
13.05
|
13.50
|
12.55
|
13.30
|
13.00
|
7.64
|
1,541,300
|
|
|
1/19/2021
|
-0.95 / -6.60%
|
14.20
|
14.45
|
13.40
|
13.45
|
13.89
|
7.72
|
1,317,900
|
|
|
1/18/2021
|
-0.45 / -3.03%
|
14.50
|
14.80
|
13.90
|
14.40
|
14.24
|
8.27
|
3,002,200
|
|
|
1/15/2021
|
0.00 / 0.00%
|
15.00
|
15.50
|
14.40
|
14.85
|
14.94
|
8.53
|
1,404,500
|
|
|
1/14/2021
|
+0.95 / +6.83%
|
13.90
|
14.85
|
13.90
|
14.85
|
14.73
|
8.53
|
2,029,600
|
|
|
1/13/2021
|
-0.45 / -3.14%
|
14.10
|
14.30
|
13.80
|
13.90
|
14.03
|
7.98
|
2,771,600
|
|
|
1/12/2021
|
-0.50 / -3.37%
|
14.65
|
14.65
|
14.10
|
14.35
|
14.28
|
8.24
|
1,995,100
|
|
|
1/11/2021
|
-0.65 / -4.19%
|
15.60
|
15.70
|
14.50
|
14.85
|
14.88
|
8.53
|
2,652,600
|
|
|
1/8/2021
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.30
|
15.50
|
15.54
|
8.90
|
1,626,300
|
|
|
1/7/2021
|
-0.05 / -0.32%
|
15.65
|
15.85
|
15.00
|
15.60
|
15.56
|
8.96
|
1,520,100
|
|
|
1/6/2021
|
+0.55 / +3.64%
|
16.15
|
16.15
|
15.40
|
15.65
|
15.80
|
8.98
|
2,923,200
|
|
|
1/5/2021
|
+0.95 / +6.71%
|
15.10
|
15.10
|
14.80
|
15.10
|
15.10
|
8.67
|
6,062,100
|
|
|
1/4/2021
|
+0.90 / +6.79%
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
8.12
|
1,938,700
|
|
|
12/31/2020
|
-0.05 / -0.38%
|
13.40
|
13.50
|
12.75
|
13.25
|
13.09
|
7.61
|
1,384,360
|
|
|
12/30/2020
|
-0.60 / -4.32%
|
13.50
|
13.80
|
12.95
|
13.30
|
13.31
|
7.64
|
2,321,660
|
|
|
12/29/2020
|
+0.25 / +1.83%
|
14.00
|
14.40
|
13.50
|
13.90
|
14.02
|
7.98
|
2,279,640
|
|
|
12/28/2020
|
+0.85 / +6.64%
|
13.40
|
13.65
|
13.30
|
13.65
|
13.58
|
7.84
|
2,681,270
|
|
|
12/25/2020
|
+0.55 / +4.49%
|
12.20
|
12.80
|
11.70
|
12.80
|
12.30
|
7.35
|
2,678,580
|
|
|
12/24/2020
|
+0.15 / +1.24%
|
12.90
|
12.90
|
11.30
|
12.25
|
12.09
|
7.03
|
3,994,040
|
|
|
12/23/2020
|
+0.75 / +6.61%
|
12.10
|
12.10
|
11.70
|
12.10
|
12.10
|
6.95
|
2,562,280
|
|
|
12/22/2020
|
+0.70 / +6.57%
|
11.00
|
11.35
|
10.90
|
11.35
|
11.31
|
6.52
|
1,369,790
|
|
|
12/21/2020
|
+0.69 / +6.93%
|
10.05
|
10.65
|
10.05
|
10.65
|
10.58
|
6.11
|
2,039,720
|
|
|
12/18/2020
|
+0.11 / +1.12%
|
9.89
|
9.99
|
9.87
|
9.96
|
9.93
|
5.72
|
1,084,500
|
|
|
12/17/2020
|
+0.20 / +2.07%
|
9.70
|
9.89
|
9.66
|
9.85
|
9.80
|
5.66
|
1,401,930
|
|
|
12/16/2020
|
+0.26 / +2.77%
|
9.50
|
9.79
|
9.40
|
9.65
|
9.61
|
5.54
|
1,499,940
|
|
|
12/15/2020
|
+0.14 / +1.51%
|
9.10
|
9.60
|
9.10
|
9.39
|
9.37
|
5.39
|
1,428,830
|
|
|
12/14/2020
|
+0.04 / +0.43%
|
9.33
|
9.33
|
9.23
|
9.25
|
9.27
|
5.31
|
901,420
|
|
|
12/11/2020
|
+0.20 / +2.22%
|
9.05
|
9.30
|
9.05
|
9.21
|
9.20
|
5.29
|
1,387,320
|
|
|
|