|
Closing price on 11/11/2021
|
|
| Open |
27.90 |
| High |
28.60 |
| Low |
27.00 |
| Volume |
4,562,900 |
| Split-adjusted Price |
18.61 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2021
|
-0.15 / -0.54%
|
27.90
|
28.60
|
27.00
|
27.50
|
27.84
|
18.61
|
4,562,900
|
|
|
11/10/2021
|
+0.45 / +1.65%
|
27.20
|
27.70
|
27.05
|
27.65
|
27.35
|
18.71
|
4,507,800
|
|
|
11/9/2021
|
-0.50 / -1.81%
|
27.50
|
27.70
|
26.80
|
27.20
|
27.18
|
18.41
|
4,257,900
|
|
|
11/8/2021
|
+1.30 / +4.92%
|
27.10
|
27.95
|
26.60
|
27.70
|
27.43
|
18.74
|
6,464,600
|
|
|
11/5/2021
|
+1.40 / +5.60%
|
25.30
|
26.50
|
25.15
|
26.40
|
25.76
|
17.86
|
6,080,993
|
|
|
11/4/2021
|
-0.50 / -1.96%
|
24.50
|
25.90
|
24.00
|
25.00
|
24.70
|
16.92
|
6,699,200
|
|
|
11/3/2021
|
-1.90 / -6.93%
|
27.50
|
28.00
|
25.50
|
25.50
|
26.26
|
17.25
|
15,873,200
|
|
|
11/2/2021
|
+1.65 / +6.41%
|
25.80
|
27.55
|
25.75
|
27.40
|
27.01
|
18.54
|
9,828,800
|
|
|
11/1/2021
|
+0.05 / +0.19%
|
25.70
|
26.20
|
25.40
|
25.75
|
25.89
|
17.42
|
6,378,800
|
|
|
10/29/2021
|
+1.40 / +5.76%
|
25.00
|
26.00
|
24.80
|
25.70
|
25.43
|
17.39
|
8,390,800
|
|
|
10/28/2021
|
+0.10 / +0.41%
|
24.30
|
24.60
|
24.10
|
24.30
|
24.27
|
16.44
|
4,118,900
|
|
|
10/27/2021
|
+0.20 / +0.83%
|
24.25
|
24.40
|
24.00
|
24.20
|
24.19
|
16.38
|
4,997,600
|
|
|
10/26/2021
|
-0.20 / -0.83%
|
24.00
|
24.75
|
23.50
|
24.00
|
24.14
|
16.24
|
6,649,800
|
|
|
10/25/2021
|
+0.70 / +2.98%
|
23.30
|
24.50
|
23.05
|
24.20
|
23.66
|
16.38
|
5,576,500
|
|
|
10/22/2021
|
+0.10 / +0.43%
|
23.85
|
23.85
|
23.05
|
23.50
|
23.45
|
15.90
|
4,172,800
|
|
|
10/21/2021
|
+1.25 / +5.64%
|
22.50
|
23.50
|
22.20
|
23.40
|
22.93
|
15.83
|
6,579,100
|
|
|
10/20/2021
|
+0.55 / +2.55%
|
21.50
|
22.80
|
21.20
|
22.15
|
21.95
|
14.99
|
5,194,900
|
|
|
10/19/2021
|
-0.10 / -0.46%
|
21.70
|
21.95
|
21.20
|
21.60
|
21.57
|
14.62
|
3,237,800
|
|
|
10/18/2021
|
+0.95 / +4.58%
|
20.80
|
21.95
|
20.75
|
21.70
|
21.30
|
14.68
|
6,712,100
|
|
|
10/15/2021
|
-0.15 / -0.72%
|
21.20
|
21.25
|
20.30
|
20.75
|
20.75
|
14.04
|
6,040,200
|
|
|
10/14/2021
|
+0.15 / +0.72%
|
20.75
|
21.30
|
20.75
|
20.90
|
21.04
|
14.14
|
3,525,200
|
|
|
10/13/2021
|
-0.10 / -0.48%
|
21.20
|
21.20
|
20.50
|
20.75
|
20.74
|
14.04
|
9,105,493
|
|
|
10/12/2021
|
+0.05 / +0.24%
|
20.80
|
21.45
|
20.80
|
20.85
|
21.02
|
14.11
|
4,373,400
|
|
|
10/11/2021
|
+0.40 / +1.96%
|
20.40
|
20.95
|
20.20
|
20.80
|
20.58
|
14.07
|
4,093,400
|
|
|
10/8/2021
|
-0.10 / -0.49%
|
21.00
|
21.15
|
20.15
|
20.40
|
20.64
|
13.80
|
4,845,400
|
|
|
10/7/2021
|
+1.30 / +6.77%
|
19.60
|
20.50
|
19.30
|
20.50
|
20.31
|
13.87
|
11,429,900
|
|
|
10/6/2021
|
+0.55 / +2.95%
|
18.65
|
19.50
|
18.60
|
19.20
|
19.12
|
12.99
|
4,452,500
|
|
|
10/5/2021
|
-0.15 / -0.80%
|
19.20
|
19.40
|
18.60
|
18.65
|
18.90
|
12.62
|
2,348,700
|
|
|
10/4/2021
|
+1.20 / +6.82%
|
17.65
|
18.80
|
17.60
|
18.80
|
18.40
|
12.72
|
6,654,200
|
|
|
10/1/2021
|
-0.45 / -2.49%
|
18.00
|
18.20
|
17.60
|
17.60
|
17.85
|
11.91
|
3,327,200
|
|
|
|