|
Closing price on 10/20/2022
|
|
| Open |
9.96 |
| High |
10.05 |
| Low |
9.60 |
| Volume |
2,049,000 |
| Split-adjusted Price |
8.82 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2022
|
-0.29 / -2.90%
|
9.96
|
10.05
|
9.60
|
9.70
|
9.82
|
8.82
|
2,049,000
|
|
|
10/19/2022
|
-0.21 / -2.06%
|
10.25
|
10.35
|
9.97
|
9.99
|
10.10
|
9.08
|
1,982,300
|
|
|
10/18/2022
|
+0.39 / +3.98%
|
10.05
|
10.40
|
9.96
|
10.20
|
10.20
|
9.27
|
4,940,020
|
|
|
10/17/2022
|
-0.15 / -1.51%
|
9.96
|
9.96
|
9.54
|
9.81
|
9.77
|
8.92
|
2,082,900
|
|
|
10/14/2022
|
+0.24 / +2.47%
|
10.00
|
10.25
|
9.92
|
9.96
|
10.04
|
9.05
|
3,940,700
|
|
|
10/13/2022
|
+0.03 / +0.31%
|
9.70
|
9.95
|
9.65
|
9.72
|
9.76
|
8.84
|
1,954,900
|
|
|
10/12/2022
|
+0.15 / +1.57%
|
9.23
|
10.00
|
9.23
|
9.69
|
9.73
|
8.81
|
4,075,700
|
|
|
10/11/2022
|
-0.71 / -6.93%
|
10.25
|
10.25
|
9.54
|
9.54
|
9.67
|
8.67
|
4,422,400
|
|
|
10/10/2022
|
+0.34 / +3.43%
|
9.50
|
10.40
|
9.50
|
10.25
|
9.96
|
9.32
|
3,601,200
|
|
|
10/7/2022
|
-0.74 / -6.95%
|
10.10
|
10.30
|
9.91
|
9.91
|
10.01
|
9.01
|
5,792,000
|
|
|
10/6/2022
|
-0.75 / -6.58%
|
11.60
|
11.60
|
10.65
|
10.65
|
10.88
|
9.68
|
4,810,400
|
|
|
10/5/2022
|
+0.40 / +3.64%
|
11.40
|
11.60
|
11.25
|
11.40
|
11.43
|
10.36
|
3,150,700
|
|
|
10/4/2022
|
-0.45 / -3.93%
|
11.65
|
11.75
|
11.00
|
11.00
|
11.37
|
10.00
|
3,018,800
|
|
|
10/3/2022
|
-0.85 / -6.91%
|
12.25
|
12.25
|
11.45
|
11.45
|
11.72
|
10.41
|
3,710,800
|
|
|
9/30/2022
|
+0.20 / +1.65%
|
12.05
|
12.40
|
11.35
|
12.30
|
11.70
|
11.18
|
5,943,200
|
|
|
9/29/2022
|
-0.75 / -5.84%
|
13.05
|
13.15
|
12.10
|
12.10
|
12.74
|
11.00
|
2,787,600
|
|
|
9/28/2022
|
-0.90 / -6.55%
|
13.60
|
13.75
|
12.80
|
12.85
|
13.26
|
11.68
|
4,894,200
|
|
|
9/27/2022
|
-0.05 / -0.36%
|
13.90
|
14.10
|
13.65
|
13.75
|
13.82
|
12.50
|
2,506,200
|
|
|
9/26/2022
|
-0.85 / -5.80%
|
14.05
|
14.40
|
13.65
|
13.80
|
13.90
|
12.55
|
5,937,800
|
|
|
9/23/2022
|
-0.20 / -1.35%
|
14.85
|
15.20
|
14.60
|
14.65
|
14.87
|
13.32
|
3,495,200
|
|
|
9/22/2022
|
+0.35 / +2.41%
|
14.45
|
15.00
|
14.40
|
14.85
|
14.66
|
13.50
|
3,142,200
|
|
|
9/21/2022
|
-0.10 / -0.68%
|
14.50
|
14.80
|
14.40
|
14.50
|
14.57
|
13.18
|
2,566,800
|
|
|
9/20/2022
|
-0.10 / -0.68%
|
14.90
|
15.15
|
14.00
|
14.60
|
14.49
|
13.27
|
6,807,000
|
|
|
9/19/2022
|
-1.10 / -6.96%
|
15.80
|
15.85
|
14.70
|
14.70
|
15.21
|
13.36
|
7,286,700
|
|
|
9/16/2022
|
-0.75 / -4.53%
|
16.55
|
16.65
|
15.80
|
15.80
|
16.18
|
14.36
|
8,543,700
|
|
|
9/15/2022
|
+0.20 / +1.22%
|
16.50
|
16.80
|
16.35
|
16.55
|
16.59
|
15.05
|
6,728,500
|
|
|
9/14/2022
|
+0.50 / +3.15%
|
15.65
|
16.40
|
15.60
|
16.35
|
16.13
|
14.86
|
11,377,100
|
|
|
9/13/2022
|
+0.05 / +0.32%
|
15.90
|
15.90
|
15.60
|
15.85
|
15.73
|
14.41
|
2,542,100
|
|
|
9/12/2022
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.84
|
14.36
|
2,719,000
|
|
|
9/9/2022
|
+0.15 / +0.96%
|
15.80
|
16.00
|
15.00
|
15.80
|
15.56
|
14.36
|
5,498,600
|
|
|
|