|
Closing price on 10/17/2024
|
|
| Open |
6.10 |
| High |
6.19 |
| Low |
6.06 |
| Volume |
4,530,680 |
| Split-adjusted Price |
6.18 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2024
|
+0.01 / +0.16%
|
6.10
|
6.19
|
6.06
|
6.18
|
6.12
|
6.18
|
4,530,680
|
|
|
10/16/2024
|
-0.05 / -0.80%
|
6.21
|
6.27
|
6.12
|
6.17
|
6.20
|
6.17
|
4,121,000
|
|
|
10/15/2024
|
-0.11 / -1.74%
|
6.38
|
6.38
|
6.22
|
6.22
|
6.28
|
6.22
|
5,250,100
|
|
|
10/14/2024
|
-0.06 / -0.94%
|
6.41
|
6.45
|
6.32
|
6.33
|
6.37
|
6.33
|
3,472,200
|
|
|
10/11/2024
|
+0.02 / +0.31%
|
6.38
|
6.41
|
6.35
|
6.39
|
6.38
|
6.39
|
2,349,400
|
|
|
10/10/2024
|
-0.01 / -0.16%
|
6.40
|
6.47
|
6.37
|
6.37
|
6.41
|
6.37
|
2,747,100
|
|
|
10/9/2024
|
+0.06 / +0.95%
|
6.33
|
6.38
|
6.33
|
6.38
|
6.36
|
6.38
|
1,904,900
|
|
|
10/8/2024
|
-0.02 / -0.32%
|
6.35
|
6.37
|
6.30
|
6.32
|
6.32
|
6.32
|
2,421,400
|
|
|
10/7/2024
|
+0.04 / +0.63%
|
6.34
|
6.38
|
6.30
|
6.34
|
6.33
|
6.34
|
2,204,500
|
|
|
10/4/2024
|
-0.05 / -0.79%
|
6.35
|
6.36
|
6.30
|
6.30
|
6.33
|
6.30
|
3,817,000
|
|
|
10/3/2024
|
-0.11 / -1.70%
|
6.47
|
6.50
|
6.33
|
6.35
|
6.39
|
6.35
|
7,488,500
|
|
|
10/2/2024
|
-0.14 / -2.12%
|
6.56
|
6.60
|
6.44
|
6.46
|
6.51
|
6.46
|
5,955,500
|
|
|
10/1/2024
|
+0.06 / +0.92%
|
6.55
|
6.69
|
6.55
|
6.60
|
6.61
|
6.60
|
7,089,300
|
|
|
9/30/2024
|
-0.06 / -0.91%
|
6.60
|
6.60
|
6.50
|
6.54
|
6.54
|
6.54
|
4,016,900
|
|
|
9/27/2024
|
+0.04 / +0.61%
|
6.56
|
6.68
|
6.55
|
6.60
|
6.61
|
6.60
|
8,204,800
|
|
|
9/26/2024
|
-0.01 / -0.15%
|
6.60
|
6.62
|
6.54
|
6.56
|
6.58
|
6.56
|
4,109,500
|
|
|
9/25/2024
|
+0.21 / +3.30%
|
6.40
|
6.62
|
6.39
|
6.57
|
6.52
|
6.57
|
8,703,900
|
|
|
9/24/2024
|
+0.01 / +0.16%
|
6.36
|
6.39
|
6.33
|
6.36
|
6.36
|
6.36
|
2,376,500
|
|
|
9/23/2024
|
-0.07 / -1.09%
|
6.42
|
6.45
|
6.34
|
6.35
|
6.37
|
6.35
|
3,512,300
|
|
|
9/20/2024
|
-0.02 / -0.31%
|
6.50
|
6.53
|
6.42
|
6.42
|
6.48
|
6.42
|
4,842,400
|
|
|
9/19/2024
|
+0.01 / +0.16%
|
6.41
|
6.49
|
6.40
|
6.44
|
6.43
|
6.44
|
2,836,700
|
|
|
9/18/2024
|
-0.01 / -0.16%
|
6.44
|
6.53
|
6.42
|
6.43
|
6.47
|
6.43
|
4,610,600
|
|
|
9/17/2024
|
+0.08 / +1.26%
|
6.39
|
6.44
|
6.33
|
6.44
|
6.37
|
6.44
|
2,545,600
|
|
|
9/16/2024
|
-0.04 / -0.63%
|
6.40
|
6.50
|
6.33
|
6.36
|
6.41
|
6.36
|
3,339,170
|
|
|
9/13/2024
|
+0.05 / +0.79%
|
6.37
|
6.40
|
6.33
|
6.40
|
6.37
|
6.40
|
3,239,900
|
|
|
9/12/2024
|
+0.01 / +0.16%
|
6.41
|
6.43
|
6.33
|
6.35
|
6.35
|
6.35
|
4,497,000
|
|
|
9/11/2024
|
-0.07 / -1.09%
|
6.40
|
6.44
|
6.28
|
6.34
|
6.34
|
6.34
|
10,183,800
|
|
|
9/10/2024
|
-0.01 / -0.16%
|
6.45
|
6.55
|
6.36
|
6.41
|
6.44
|
6.41
|
4,346,400
|
|
|
9/9/2024
|
-0.12 / -1.83%
|
6.53
|
6.54
|
6.41
|
6.42
|
6.47
|
6.42
|
3,999,300
|
|
|
9/6/2024
|
-0.06 / -0.91%
|
6.60
|
6.61
|
6.50
|
6.54
|
6.54
|
6.54
|
3,595,500
|
|
|
|