|
Closing price on 11/16/2023
|
|
| Open |
8.61 |
| High |
8.70 |
| Low |
8.56 |
| Volume |
3,806,200 |
| Split-adjusted Price |
7.91 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2023
|
+0.05 / +0.58%
|
8.61
|
8.70
|
8.56
|
8.70
|
8.63
|
7.91
|
3,806,200
|
|
|
11/15/2023
|
+0.05 / +0.58%
|
8.84
|
8.86
|
8.61
|
8.65
|
8.76
|
7.86
|
7,490,900
|
|
|
11/14/2023
|
0.00 / 0.00%
|
8.67
|
8.79
|
8.55
|
8.60
|
8.67
|
7.82
|
5,893,300
|
|
|
11/13/2023
|
+0.05 / +0.58%
|
8.60
|
8.70
|
8.33
|
8.60
|
8.55
|
7.82
|
6,089,500
|
|
|
11/10/2023
|
-0.01 / -0.12%
|
8.57
|
8.93
|
8.45
|
8.55
|
8.75
|
7.77
|
13,450,000
|
|
|
11/9/2023
|
+0.14 / +1.66%
|
8.48
|
8.82
|
8.46
|
8.56
|
8.62
|
7.78
|
8,834,300
|
|
|
11/8/2023
|
+0.55 / +6.99%
|
7.87
|
8.42
|
7.82
|
8.42
|
8.15
|
7.65
|
13,072,500
|
|
|
11/7/2023
|
-0.05 / -0.63%
|
7.86
|
8.08
|
7.76
|
7.87
|
7.92
|
7.15
|
4,688,200
|
|
|
11/6/2023
|
+0.03 / +0.38%
|
7.92
|
8.06
|
7.85
|
7.92
|
7.93
|
7.20
|
3,903,300
|
|
|
11/3/2023
|
-0.07 / -0.88%
|
8.01
|
8.20
|
7.80
|
7.89
|
7.98
|
7.17
|
6,362,600
|
|
|
11/2/2023
|
+0.52 / +6.99%
|
7.59
|
7.96
|
7.51
|
7.96
|
7.78
|
7.24
|
8,612,000
|
|
|
11/1/2023
|
+0.43 / +6.13%
|
7.10
|
7.44
|
6.96
|
7.44
|
7.09
|
6.76
|
5,539,700
|
|
|
10/31/2023
|
-0.49 / -6.53%
|
7.63
|
7.63
|
7.01
|
7.01
|
7.35
|
6.37
|
4,835,200
|
|
|
10/30/2023
|
-0.15 / -1.96%
|
7.51
|
7.76
|
7.50
|
7.50
|
7.60
|
6.82
|
3,798,400
|
|
|
10/27/2023
|
+0.04 / +0.53%
|
7.62
|
7.80
|
7.24
|
7.65
|
7.57
|
6.95
|
5,723,700
|
|
|
10/26/2023
|
-0.57 / -6.97%
|
8.05
|
8.05
|
7.61
|
7.61
|
7.66
|
6.92
|
11,605,000
|
|
|
10/25/2023
|
0.00 / 0.00%
|
8.20
|
8.48
|
8.18
|
8.18
|
8.33
|
7.44
|
5,562,600
|
|
|
10/24/2023
|
+0.06 / +0.74%
|
8.16
|
8.23
|
8.01
|
8.18
|
8.13
|
7.44
|
3,384,000
|
|
|
10/23/2023
|
-0.08 / -0.98%
|
8.30
|
8.32
|
8.08
|
8.12
|
8.19
|
7.38
|
3,817,900
|
|
|
10/20/2023
|
+0.45 / +5.81%
|
7.89
|
8.20
|
7.60
|
8.20
|
7.89
|
7.45
|
5,784,100
|
|
|
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
|
|
|
|