|
Closing price on 1/31/2018
|
|
| Open |
5.85 |
| High |
5.90 |
| Low |
5.85 |
| Volume |
301,880 |
| Split-adjusted Price |
2.99 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2018
|
-0.10 / -1.68%
|
5.85
|
5.90
|
5.85
|
5.85
|
5.86
|
2.99
|
301,880
|
|
|
1/30/2018
|
0.00 / 0.00%
|
5.95
|
5.95
|
5.82
|
5.95
|
5.87
|
3.04
|
297,470
|
|
|
1/29/2018
|
0.00 / 0.00%
|
5.96
|
5.99
|
5.58
|
5.95
|
5.94
|
3.04
|
277,440
|
|
|
1/26/2018
|
-0.03 / -0.50%
|
5.96
|
5.96
|
5.90
|
5.95
|
5.93
|
3.04
|
491,520
|
|
|
1/25/2018
|
-0.01 / -0.17%
|
6.00
|
6.00
|
5.90
|
5.98
|
5.92
|
3.06
|
752,350
|
|
|
1/22/2018
|
0.00 / 0.00%
|
5.99
|
6.00
|
5.93
|
5.99
|
5.97
|
3.06
|
95,810
|
|
|
1/19/2018
|
0.00 / 0.00%
|
6.00
|
6.01
|
5.95
|
5.99
|
5.99
|
3.06
|
293,640
|
|
|
1/18/2018
|
+0.01 / +0.17%
|
5.98
|
6.00
|
5.94
|
5.99
|
5.98
|
3.06
|
493,430
|
|
|
1/17/2018
|
0.00 / 0.00%
|
5.99
|
5.99
|
5.93
|
5.98
|
5.96
|
3.06
|
118,430
|
|
|
1/16/2018
|
-0.02 / -0.33%
|
5.95
|
6.00
|
5.93
|
5.98
|
5.98
|
3.06
|
152,780
|
|
|
1/15/2018
|
+0.01 / +0.17%
|
6.00
|
6.00
|
5.91
|
6.00
|
5.98
|
3.07
|
258,810
|
|
|
1/12/2018
|
-0.01 / -0.17%
|
6.00
|
6.00
|
5.93
|
5.99
|
5.98
|
3.06
|
176,790
|
|
|
1/11/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.95
|
3.07
|
217,060
|
|
|
1/10/2018
|
+0.01 / +0.17%
|
6.00
|
6.08
|
5.93
|
6.00
|
5.97
|
3.07
|
145,660
|
|
|
1/9/2018
|
+0.04 / +0.67%
|
5.95
|
5.99
|
5.89
|
5.99
|
5.93
|
3.06
|
247,070
|
|
|
1/8/2018
|
-0.08 / -1.33%
|
6.04
|
6.05
|
5.95
|
5.95
|
6.00
|
3.04
|
294,160
|
|
|
1/5/2018
|
-0.03 / -0.50%
|
6.05
|
6.06
|
5.98
|
6.03
|
6.00
|
3.08
|
165,370
|
|
|
1/4/2018
|
-0.04 / -0.66%
|
6.10
|
6.10
|
6.00
|
6.06
|
6.05
|
3.10
|
370,200
|
|
|
1/3/2018
|
-0.03 / -0.49%
|
6.10
|
6.10
|
5.99
|
6.10
|
6.02
|
3.12
|
241,430
|
|
|
1/2/2018
|
-0.04 / -0.65%
|
6.17
|
6.20
|
6.00
|
6.13
|
6.09
|
3.13
|
171,700
|
|
|
12/29/2017
|
0.00 / 0.00%
|
6.17
|
6.17
|
6.00
|
6.17
|
6.11
|
3.15
|
226,040
|
|
|
12/28/2017
|
-0.02 / -0.32%
|
6.19
|
6.19
|
6.07
|
6.17
|
6.12
|
3.15
|
146,070
|
|
|
12/27/2017
|
+0.08 / +1.31%
|
6.15
|
6.19
|
6.11
|
6.19
|
6.15
|
3.16
|
857,280
|
|
|
12/26/2017
|
-0.09 / -1.45%
|
6.20
|
6.20
|
6.10
|
6.11
|
6.16
|
3.12
|
510,580
|
|
|
12/25/2017
|
0.00 / 0.00%
|
6.10
|
6.24
|
6.10
|
6.20
|
6.14
|
3.17
|
229,080
|
|
|
12/22/2017
|
-0.05 / -0.80%
|
6.25
|
6.25
|
6.15
|
6.20
|
6.20
|
3.17
|
224,910
|
|
|
12/21/2017
|
+0.20 / +3.31%
|
6.05
|
6.25
|
6.00
|
6.25
|
6.09
|
3.20
|
179,240
|
|
|
12/20/2017
|
-0.17 / -2.73%
|
6.00
|
6.30
|
6.00
|
6.05
|
6.04
|
3.09
|
353,140
|
|
|
12/19/2017
|
-0.32 / -4.89%
|
6.37
|
6.50
|
6.10
|
6.22
|
6.19
|
3.18
|
388,150
|
|
|
12/18/2017
|
-0.01 / -0.15%
|
6.30
|
6.67
|
6.30
|
6.54
|
6.48
|
3.34
|
308,730
|
|
|