|
Closing price on 10/4/2022
|
|
| Open |
11.65 |
| High |
11.75 |
| Low |
11.00 |
| Volume |
3,018,800 |
| Split-adjusted Price |
10.00 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/8/2022
|
-0.30 / -1.88%
|
16.10
|
16.10
|
15.65
|
15.65
|
15.80
|
14.23
|
4,724,300
|
|
|
9/7/2022
|
-0.10 / -0.62%
|
16.10
|
16.70
|
15.95
|
15.95
|
16.22
|
14.50
|
10,283,100
|
|
|
9/6/2022
|
+0.50 / +3.22%
|
15.55
|
16.30
|
15.55
|
16.05
|
16.07
|
14.59
|
7,275,900
|
|
|
9/5/2022
|
+0.05 / +0.32%
|
15.60
|
15.80
|
15.45
|
15.55
|
15.63
|
14.14
|
2,666,900
|
|
|
8/31/2022
|
+0.20 / +1.31%
|
15.30
|
15.85
|
15.10
|
15.50
|
15.48
|
14.09
|
3,281,400
|
|
|
8/30/2022
|
+0.10 / +0.66%
|
15.50
|
15.60
|
15.10
|
15.30
|
15.36
|
13.91
|
2,726,200
|
|
|
8/29/2022
|
-0.60 / -3.80%
|
15.35
|
15.50
|
14.75
|
15.20
|
15.12
|
13.82
|
7,281,700
|
|
|
8/26/2022
|
-0.40 / -2.47%
|
16.30
|
16.40
|
15.80
|
15.80
|
16.03
|
14.36
|
3,762,200
|
|
|
8/25/2022
|
+0.20 / +1.25%
|
16.00
|
16.60
|
15.85
|
16.20
|
16.17
|
14.73
|
5,937,900
|
|
|
8/24/2022
|
-0.20 / -1.23%
|
16.15
|
16.45
|
16.00
|
16.00
|
16.12
|
14.55
|
2,948,400
|
|
|
8/23/2022
|
+1.00 / +6.58%
|
15.25
|
16.25
|
15.20
|
16.20
|
15.72
|
14.73
|
4,577,400
|
|
|
8/22/2022
|
-0.35 / -2.08%
|
16.80
|
16.95
|
16.35
|
16.45
|
16.61
|
13.81
|
5,285,200
|
|
|
|