|
Closing price on 1/3/2019
|
|
| Open |
5.16 |
| High |
5.30 |
| Low |
4.80 |
| Volume |
383,340 |
| Split-adjusted Price |
2.56 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2019
|
-0.16 / -3.10%
|
5.16
|
5.30
|
4.80
|
5.00
|
5.00
|
2.56
|
383,340
|
|
|
1/2/2019
|
-0.38 / -6.86%
|
5.54
|
5.55
|
5.16
|
5.16
|
5.26
|
2.64
|
121,280
|
|
|
12/28/2018
|
+0.14 / +2.59%
|
5.55
|
5.55
|
5.40
|
5.54
|
5.48
|
2.83
|
148,530
|
|
|
12/27/2018
|
-0.13 / -2.35%
|
5.53
|
5.60
|
5.40
|
5.40
|
5.52
|
2.76
|
758,040
|
|
|
12/26/2018
|
0.00 / 0.00%
|
5.55
|
5.55
|
5.40
|
5.53
|
5.51
|
2.83
|
2,794,210
|
|
|
12/25/2018
|
-0.02 / -0.36%
|
5.55
|
5.55
|
5.18
|
5.53
|
5.51
|
2.83
|
1,098,570
|
|
|
12/24/2018
|
+0.07 / +1.28%
|
5.35
|
5.65
|
5.35
|
5.55
|
5.57
|
2.84
|
131,860
|
|
|
12/21/2018
|
-0.03 / -0.54%
|
5.13
|
5.48
|
5.13
|
5.48
|
5.37
|
2.80
|
117,160
|
|
|
12/20/2018
|
+0.01 / +0.18%
|
5.48
|
5.67
|
5.45
|
5.51
|
5.54
|
2.82
|
127,190
|
|
|
12/19/2018
|
-0.10 / -1.79%
|
5.74
|
5.75
|
5.48
|
5.50
|
5.64
|
2.81
|
115,850
|
|
|
12/18/2018
|
-0.15 / -2.61%
|
5.77
|
6.02
|
5.35
|
5.60
|
5.49
|
2.86
|
426,330
|
|
|
12/17/2018
|
-0.22 / -3.69%
|
5.97
|
5.97
|
5.75
|
5.75
|
5.84
|
2.94
|
156,180
|
|
|
12/14/2018
|
-0.03 / -0.50%
|
6.00
|
6.00
|
5.90
|
5.97
|
5.96
|
3.05
|
132,410
|
|
|
12/13/2018
|
0.00 / 0.00%
|
6.00
|
6.05
|
5.95
|
6.00
|
5.97
|
3.07
|
136,770
|
|
|
12/12/2018
|
+0.01 / +0.17%
|
5.99
|
6.06
|
5.91
|
6.00
|
5.99
|
3.07
|
163,210
|
|
|
12/11/2018
|
0.00 / 0.00%
|
5.99
|
6.00
|
5.91
|
5.99
|
5.98
|
3.06
|
86,100
|
|
|
12/10/2018
|
+0.09 / +1.53%
|
5.90
|
6.00
|
5.85
|
5.99
|
5.91
|
3.06
|
109,270
|
|
|
12/7/2018
|
-0.02 / -0.34%
|
5.90
|
5.94
|
5.82
|
5.90
|
5.88
|
3.02
|
108,970
|
|
|
12/6/2018
|
-0.05 / -0.84%
|
5.97
|
5.97
|
5.80
|
5.92
|
5.88
|
3.03
|
120,370
|
|
|
12/5/2018
|
-0.03 / -0.50%
|
5.95
|
5.99
|
5.88
|
5.97
|
5.94
|
3.05
|
129,290
|
|
|
12/4/2018
|
-0.02 / -0.33%
|
6.02
|
6.03
|
5.90
|
6.00
|
5.94
|
3.07
|
3,369,290
|
|
|
12/3/2018
|
-0.02 / -0.33%
|
6.07
|
6.10
|
5.88
|
6.02
|
6.01
|
3.08
|
186,880
|
|
|
11/30/2018
|
-0.06 / -0.98%
|
6.10
|
6.10
|
5.90
|
6.04
|
6.00
|
3.09
|
119,350
|
|
|
11/29/2018
|
-0.04 / -0.65%
|
6.14
|
6.18
|
5.97
|
6.10
|
6.05
|
3.12
|
998,940
|
|
|
11/28/2018
|
+0.04 / +0.66%
|
6.10
|
6.14
|
5.98
|
6.14
|
6.06
|
3.14
|
163,440
|
|
|
11/27/2018
|
0.00 / 0.00%
|
6.18
|
6.18
|
5.98
|
6.10
|
6.08
|
3.12
|
123,340
|
|
|
11/26/2018
|
+0.20 / +3.39%
|
5.90
|
6.26
|
5.90
|
6.10
|
6.09
|
3.12
|
153,590
|
|
|
11/23/2018
|
0.00 / 0.00%
|
5.90
|
5.93
|
5.80
|
5.90
|
5.89
|
3.02
|
115,000
|
|
|
11/22/2018
|
+0.04 / +0.68%
|
5.89
|
5.96
|
5.79
|
5.90
|
5.86
|
3.02
|
167,130
|
|
|
11/21/2018
|
-0.04 / -0.68%
|
5.90
|
5.90
|
5.75
|
5.86
|
5.84
|
3.00
|
110,620
|
|
|