|
Closing price on 1/9/2023
|
|
| Open |
6.80 |
| High |
6.86 |
| Low |
6.54 |
| Volume |
2,023,000 |
| Split-adjusted Price |
5.95 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2023
|
-0.16 / -2.39%
|
6.80
|
6.86
|
6.54
|
6.54
|
6.67
|
5.95
|
2,023,000
|
|
|
1/6/2023
|
-0.15 / -2.19%
|
6.86
|
6.93
|
6.69
|
6.70
|
6.83
|
6.09
|
3,038,300
|
|
|
1/5/2023
|
+0.01 / +0.15%
|
6.86
|
7.09
|
6.76
|
6.85
|
6.90
|
6.23
|
3,168,900
|
|
|
1/4/2023
|
+0.09 / +1.33%
|
6.85
|
7.09
|
6.81
|
6.84
|
6.92
|
6.22
|
3,724,000
|
|
|
1/3/2023
|
+0.44 / +6.97%
|
6.32
|
6.75
|
6.32
|
6.75
|
6.66
|
6.14
|
4,280,100
|
|
|
12/30/2022
|
-0.15 / -2.32%
|
6.46
|
6.47
|
6.31
|
6.31
|
6.39
|
5.74
|
1,776,600
|
|
|
12/29/2022
|
-0.09 / -1.37%
|
6.50
|
6.67
|
6.40
|
6.46
|
6.53
|
5.87
|
1,275,700
|
|
|
12/28/2022
|
-0.05 / -0.76%
|
6.60
|
6.72
|
6.44
|
6.55
|
6.55
|
5.95
|
1,901,800
|
|
|
12/27/2022
|
+0.22 / +3.45%
|
6.20
|
6.64
|
6.12
|
6.60
|
6.33
|
6.00
|
2,887,300
|
|
|
12/26/2022
|
-0.47 / -6.86%
|
6.89
|
6.89
|
6.38
|
6.38
|
6.46
|
5.80
|
3,745,500
|
|
|
12/23/2022
|
+0.05 / +0.74%
|
6.90
|
7.00
|
6.70
|
6.85
|
6.89
|
6.23
|
2,725,800
|
|
|
12/22/2022
|
+0.21 / +3.19%
|
6.70
|
6.80
|
6.48
|
6.80
|
6.65
|
6.18
|
3,510,000
|
|
|
12/21/2022
|
-0.49 / -6.92%
|
7.08
|
7.20
|
6.59
|
6.59
|
6.72
|
5.99
|
6,516,200
|
|
|
12/20/2022
|
-0.53 / -6.96%
|
7.59
|
7.61
|
7.08
|
7.08
|
7.18
|
6.44
|
8,300,400
|
|
|
12/19/2022
|
+0.10 / +1.33%
|
7.68
|
7.96
|
7.60
|
7.61
|
7.82
|
6.92
|
6,006,800
|
|
|
12/16/2022
|
+0.08 / +1.08%
|
7.30
|
7.70
|
7.29
|
7.51
|
7.54
|
6.83
|
10,112,700
|
|
|
12/15/2022
|
+0.02 / +0.27%
|
7.48
|
7.56
|
7.30
|
7.43
|
7.43
|
6.75
|
3,565,200
|
|
|
12/14/2022
|
+0.11 / +1.51%
|
7.50
|
7.69
|
7.35
|
7.41
|
7.51
|
6.74
|
4,418,700
|
|
|
12/13/2022
|
+0.05 / +0.69%
|
7.10
|
7.50
|
6.88
|
7.30
|
7.06
|
6.64
|
3,963,100
|
|
|
12/12/2022
|
-0.45 / -5.84%
|
7.70
|
7.93
|
7.25
|
7.25
|
7.64
|
6.59
|
7,233,200
|
|
|
12/9/2022
|
+0.12 / +1.58%
|
7.53
|
7.90
|
7.28
|
7.70
|
7.57
|
7.00
|
4,123,800
|
|
|
12/8/2022
|
+0.42 / +5.87%
|
7.30
|
7.66
|
7.30
|
7.58
|
7.53
|
6.89
|
4,568,100
|
|
|
12/7/2022
|
-0.47 / -6.16%
|
7.25
|
7.63
|
7.11
|
7.16
|
7.29
|
6.51
|
10,380,800
|
|
|
12/6/2022
|
-0.57 / -6.95%
|
8.00
|
8.40
|
7.63
|
7.63
|
7.98
|
6.94
|
12,385,300
|
|
|
12/5/2022
|
+0.35 / +4.46%
|
8.08
|
8.31
|
7.70
|
8.20
|
8.02
|
7.45
|
13,132,575
|
|
|
12/2/2022
|
+0.30 / +3.97%
|
7.39
|
7.90
|
7.16
|
7.85
|
7.49
|
7.14
|
9,962,200
|
|
|
12/1/2022
|
+0.49 / +6.94%
|
7.55
|
7.55
|
7.25
|
7.55
|
7.51
|
6.86
|
12,408,200
|
|
|
11/30/2022
|
+0.46 / +6.97%
|
6.80
|
7.06
|
6.60
|
7.06
|
6.89
|
6.42
|
9,611,200
|
|
|
11/29/2022
|
+0.43 / +6.97%
|
6.50
|
6.60
|
6.17
|
6.60
|
6.49
|
6.00
|
12,304,100
|
|
|
11/28/2022
|
+0.40 / +6.93%
|
6.10
|
6.17
|
6.01
|
6.17
|
6.15
|
5.61
|
3,684,400
|
|
|
|