|
Closing price on 10/6/2015
|
|
| Open |
22.30 |
| High |
23.80 |
| Low |
20.80 |
| Volume |
3,469,410 |
| Split-adjusted Price |
11.17 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2015
|
+1.30 / +5.83%
|
22.30
|
23.80
|
20.80
|
23.60
|
22.42
|
11.17
|
3,469,410
|
|
|
10/5/2015
|
+1.40 / +6.70%
|
21.10
|
22.30
|
20.60
|
22.30
|
21.68
|
10.56
|
2,513,710
|
|
|
10/2/2015
|
+1.30 / +6.63%
|
19.60
|
20.90
|
19.40
|
20.90
|
20.50
|
9.89
|
2,616,250
|
|
|
10/1/2015
|
+0.10 / +0.51%
|
19.50
|
19.70
|
19.40
|
19.60
|
19.52
|
9.28
|
729,890
|
|
|
9/30/2015
|
+0.10 / +0.52%
|
19.40
|
19.70
|
19.30
|
19.50
|
19.46
|
9.23
|
741,650
|
|
|
9/29/2015
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.00
|
19.40
|
19.26
|
9.18
|
665,180
|
|
|
9/28/2015
|
-0.10 / -0.52%
|
19.40
|
19.60
|
19.20
|
19.30
|
19.39
|
9.14
|
722,460
|
|
|
9/25/2015
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.30
|
19.40
|
19.52
|
9.18
|
647,680
|
|
|
9/24/2015
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.10
|
19.50
|
19.33
|
9.23
|
616,750
|
|
|
9/23/2015
|
-0.10 / -0.51%
|
19.40
|
19.60
|
19.30
|
19.50
|
19.49
|
9.23
|
604,100
|
|
|
9/22/2015
|
-1.10 / -5.31%
|
20.60
|
20.60
|
19.50
|
19.60
|
20.14
|
9.28
|
715,840
|
|
|
9/21/2015
|
+1.10 / +5.61%
|
19.60
|
20.80
|
19.50
|
20.70
|
20.18
|
9.80
|
1,785,330
|
|
|
9/18/2015
|
+0.20 / +1.03%
|
19.40
|
19.70
|
19.40
|
19.60
|
19.57
|
9.28
|
741,730
|
|
|
9/17/2015
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.20
|
19.40
|
19.40
|
9.18
|
706,660
|
|
|
9/16/2015
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.10
|
19.40
|
19.35
|
9.18
|
620,410
|
|
|
9/15/2015
|
+0.10 / +0.52%
|
19.20
|
19.50
|
19.00
|
19.30
|
19.26
|
9.14
|
545,260
|
|
|
9/14/2015
|
-0.20 / -1.03%
|
19.40
|
19.50
|
19.00
|
19.20
|
19.23
|
9.09
|
529,530
|
|
|
9/11/2015
|
-0.50 / -2.51%
|
19.90
|
20.00
|
19.20
|
19.40
|
19.41
|
9.18
|
638,860
|
|
|
9/10/2015
|
+0.50 / +2.58%
|
19.40
|
20.00
|
18.70
|
19.90
|
19.47
|
9.42
|
1,127,060
|
|
|
9/9/2015
|
+1.20 / +6.59%
|
18.50
|
19.40
|
18.20
|
19.40
|
18.89
|
9.18
|
2,426,490
|
|
|
9/8/2015
|
+1.10 / +6.43%
|
17.90
|
18.20
|
17.50
|
18.20
|
18.00
|
8.61
|
1,441,980
|
|
|
9/7/2015
|
+1.10 / +6.88%
|
15.90
|
17.10
|
15.90
|
17.10
|
16.84
|
8.09
|
1,425,810
|
|
|
9/4/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.98
|
7.57
|
147,730
|
|
|
9/3/2015
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.95
|
7.57
|
153,400
|
|
|
9/1/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.95
|
7.53
|
189,700
|
|
|
8/31/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.88
|
7.53
|
229,710
|
|
|
8/28/2015
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.80
|
15.90
|
15.91
|
7.53
|
458,230
|
|
|
8/27/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
7.53
|
470,310
|
|
|
8/26/2015
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.60
|
15.90
|
15.87
|
7.53
|
541,340
|
|
|
8/25/2015
|
+0.10 / +0.64%
|
15.60
|
15.90
|
15.40
|
15.70
|
15.62
|
7.43
|
478,680
|
|
|