|
Closing price on 10/19/2023
|
|
| Open |
7.88 |
| High |
8.05 |
| Low |
7.60 |
| Volume |
6,440,100 |
| Split-adjusted Price |
7.05 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2023
|
-0.16 / -2.02%
|
7.88
|
8.05
|
7.60
|
7.75
|
7.85
|
7.05
|
6,440,100
|
|
|
10/18/2023
|
-0.59 / -6.94%
|
8.51
|
8.70
|
7.91
|
7.91
|
8.20
|
7.19
|
12,737,400
|
|
|
10/17/2023
|
-0.53 / -5.87%
|
9.10
|
9.16
|
8.50
|
8.50
|
8.91
|
7.73
|
5,630,400
|
|
|
10/16/2023
|
-0.29 / -3.11%
|
9.31
|
9.37
|
9.03
|
9.03
|
9.21
|
8.21
|
5,129,900
|
|
|
10/13/2023
|
-0.09 / -0.96%
|
9.25
|
9.33
|
9.09
|
9.32
|
9.22
|
8.47
|
6,722,500
|
|
|
10/12/2023
|
+0.06 / +0.64%
|
9.45
|
9.60
|
9.34
|
9.41
|
9.48
|
8.55
|
7,707,900
|
|
|
10/11/2023
|
+0.10 / +1.08%
|
9.24
|
9.38
|
9.15
|
9.35
|
9.25
|
8.50
|
4,877,000
|
|
|
10/10/2023
|
+0.15 / +1.65%
|
9.22
|
9.47
|
9.18
|
9.25
|
9.34
|
8.41
|
8,156,400
|
|
|
10/9/2023
|
+0.10 / +1.11%
|
9.06
|
9.17
|
9.00
|
9.10
|
9.10
|
8.27
|
4,492,500
|
|
|
10/6/2023
|
+0.10 / +1.12%
|
8.90
|
9.15
|
8.72
|
9.00
|
8.96
|
8.18
|
6,933,800
|
|
|
10/5/2023
|
-0.39 / -4.20%
|
9.40
|
9.40
|
8.90
|
8.90
|
9.07
|
8.09
|
9,991,700
|
|
|
10/4/2023
|
0.00 / 0.00%
|
8.82
|
9.36
|
8.82
|
9.29
|
9.12
|
8.45
|
10,301,100
|
|
|
10/3/2023
|
-0.69 / -6.91%
|
9.85
|
9.90
|
9.29
|
9.29
|
9.44
|
8.45
|
14,949,900
|
|
|
10/2/2023
|
+0.10 / +1.01%
|
9.99
|
10.25
|
9.91
|
9.98
|
10.05
|
9.07
|
5,139,000
|
|
|
9/29/2023
|
+0.04 / +0.41%
|
10.00
|
10.10
|
9.88
|
9.88
|
9.96
|
8.98
|
5,647,200
|
|
|
9/28/2023
|
-0.26 / -2.57%
|
10.15
|
10.15
|
9.79
|
9.84
|
9.93
|
8.95
|
6,786,800
|
|
|
9/27/2023
|
+0.30 / +3.06%
|
9.82
|
10.10
|
9.56
|
10.10
|
9.81
|
9.18
|
10,576,300
|
|
|
9/26/2023
|
-0.65 / -6.22%
|
10.20
|
10.60
|
9.80
|
9.80
|
10.24
|
8.91
|
15,461,800
|
|
|
9/25/2023
|
-0.75 / -6.70%
|
11.10
|
11.40
|
10.45
|
10.45
|
10.80
|
9.50
|
12,729,400
|
|
|
9/22/2023
|
-0.75 / -6.28%
|
11.65
|
11.75
|
11.20
|
11.20
|
11.38
|
10.18
|
16,592,600
|
|
|
9/21/2023
|
+0.30 / +2.58%
|
11.60
|
12.20
|
11.60
|
11.95
|
11.95
|
10.86
|
22,365,800
|
|
|
9/20/2023
|
+0.40 / +3.56%
|
11.30
|
11.65
|
11.10
|
11.65
|
11.41
|
10.59
|
9,183,500
|
|
|
9/19/2023
|
-0.10 / -0.88%
|
11.35
|
11.50
|
10.95
|
11.25
|
11.22
|
10.23
|
12,334,400
|
|
|
9/18/2023
|
-0.25 / -2.16%
|
11.65
|
11.70
|
11.35
|
11.35
|
11.48
|
10.32
|
10,656,700
|
|
|
9/15/2023
|
-0.05 / -0.43%
|
11.80
|
11.85
|
11.45
|
11.60
|
11.63
|
10.55
|
11,223,900
|
|
|
9/14/2023
|
-0.50 / -4.12%
|
12.15
|
12.15
|
11.65
|
11.65
|
11.87
|
10.59
|
16,030,533
|
|
|
9/13/2023
|
+0.25 / +2.10%
|
12.00
|
12.45
|
11.80
|
12.15
|
12.14
|
11.05
|
30,172,700
|
|
|
9/12/2023
|
+0.40 / +3.48%
|
11.45
|
11.95
|
11.30
|
11.90
|
11.62
|
10.82
|
13,713,600
|
|
|
9/11/2023
|
-0.60 / -4.96%
|
12.35
|
12.40
|
11.50
|
11.50
|
11.92
|
10.45
|
25,803,361
|
|
|
9/8/2023
|
-0.05 / -0.41%
|
12.15
|
12.30
|
12.00
|
12.10
|
12.12
|
11.00
|
14,237,703
|
|
|
|