|
Closing price on 1/25/2017
|
|
| Open |
5.06 |
| High |
5.20 |
| Low |
5.00 |
| Volume |
172,750 |
| Split-adjusted Price |
2.66 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2017
|
+0.12 / +2.36%
|
5.06
|
5.20
|
5.00
|
5.20
|
5.07
|
2.66
|
172,750
|
|
|
1/24/2017
|
+0.01 / +0.20%
|
5.00
|
5.09
|
5.00
|
5.08
|
5.02
|
2.60
|
324,980
|
|
|
1/23/2017
|
0.00 / 0.00%
|
5.07
|
5.07
|
5.00
|
5.07
|
5.04
|
2.59
|
228,830
|
|
|
1/20/2017
|
0.00 / 0.00%
|
4.96
|
5.07
|
4.96
|
5.07
|
5.04
|
2.59
|
329,650
|
|
|
1/19/2017
|
0.00 / 0.00%
|
4.90
|
5.07
|
4.90
|
5.07
|
5.03
|
2.59
|
342,570
|
|
|
1/18/2017
|
0.00 / 0.00%
|
5.07
|
5.07
|
4.92
|
5.07
|
5.00
|
2.59
|
890,210
|
|
|
1/17/2017
|
+0.01 / +0.20%
|
5.05
|
5.07
|
4.97
|
5.07
|
5.06
|
2.59
|
327,500
|
|
|
1/16/2017
|
-0.03 / -0.59%
|
4.99
|
5.07
|
4.99
|
5.06
|
5.04
|
2.59
|
392,510
|
|
|
1/13/2017
|
-0.05 / -0.97%
|
5.14
|
5.14
|
5.01
|
5.09
|
5.09
|
2.60
|
928,990
|
|
|
1/12/2017
|
0.00 / 0.00%
|
5.02
|
5.14
|
5.00
|
5.14
|
5.09
|
2.63
|
352,220
|
|
|
1/11/2017
|
0.00 / 0.00%
|
5.10
|
5.14
|
5.02
|
5.14
|
5.11
|
2.63
|
197,510
|
|
|
1/10/2017
|
-0.01 / -0.19%
|
5.15
|
5.15
|
5.10
|
5.14
|
5.14
|
2.63
|
313,720
|
|
|
1/9/2017
|
0.00 / 0.00%
|
5.11
|
5.19
|
5.11
|
5.15
|
5.16
|
2.63
|
457,810
|
|
|
1/6/2017
|
0.00 / 0.00%
|
5.15
|
5.20
|
5.08
|
5.15
|
5.12
|
2.63
|
728,390
|
|
|
1/5/2017
|
+0.06 / +1.18%
|
5.08
|
5.15
|
5.00
|
5.15
|
5.09
|
2.63
|
1,218,530
|
|
|
1/4/2017
|
-0.01 / -0.20%
|
5.09
|
5.09
|
4.90
|
5.09
|
5.06
|
2.60
|
412,840
|
|
|
1/3/2017
|
+0.03 / +0.59%
|
5.06
|
5.10
|
4.99
|
5.10
|
5.04
|
2.61
|
444,410
|
|
|
12/30/2016
|
-0.03 / -0.59%
|
5.00
|
5.07
|
5.00
|
5.07
|
5.05
|
2.59
|
978,780
|
|
|
12/29/2016
|
-0.05 / -0.97%
|
5.13
|
5.13
|
4.96
|
5.10
|
5.07
|
2.61
|
842,970
|
|
|
12/28/2016
|
0.00 / 0.00%
|
5.17
|
5.17
|
5.00
|
5.15
|
5.15
|
2.63
|
1,377,510
|
|
|
12/27/2016
|
-0.04 / -0.77%
|
5.04
|
5.29
|
5.00
|
5.15
|
5.11
|
2.63
|
926,580
|
|
|
12/26/2016
|
-0.01 / -0.19%
|
5.20
|
5.30
|
4.85
|
5.19
|
5.17
|
2.65
|
372,870
|
|
|
12/23/2016
|
-0.23 / -4.24%
|
5.20
|
5.50
|
5.20
|
5.20
|
5.36
|
2.66
|
987,690
|
|
|
12/22/2016
|
+0.03 / +0.56%
|
5.40
|
5.45
|
5.16
|
5.43
|
5.31
|
2.78
|
941,400
|
|
|
12/21/2016
|
+0.25 / +4.85%
|
5.01
|
5.47
|
5.01
|
5.40
|
5.32
|
2.76
|
1,087,040
|
|
|
12/20/2016
|
0.00 / 0.00%
|
5.14
|
5.15
|
5.01
|
5.15
|
5.08
|
2.63
|
923,370
|
|
|
12/19/2016
|
+0.30 / +6.19%
|
4.85
|
5.15
|
4.80
|
5.15
|
4.88
|
2.63
|
3,210,360
|
|
|
12/16/2016
|
-0.15 / -3.00%
|
5.00
|
5.00
|
4.85
|
4.85
|
4.94
|
2.48
|
1,946,720
|
|
|
12/15/2016
|
-0.05 / -0.99%
|
5.00
|
5.05
|
4.93
|
5.00
|
4.99
|
2.56
|
4,173,870
|
|
|
12/14/2016
|
+0.05 / +1.00%
|
4.99
|
5.10
|
4.94
|
5.05
|
4.99
|
2.58
|
914,250
|
|
|