|
Closing price on 11/22/2024
|
|
| Open |
6.29 |
| High |
6.42 |
| Low |
6.27 |
| Volume |
5,750,506 |
| Split-adjusted Price |
6.27 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2024
|
0.00 / 0.00%
|
6.29
|
6.42
|
6.27
|
6.27
|
6.34
|
6.27
|
5,750,506
|
|
|
11/21/2024
|
-0.04 / -0.63%
|
6.31
|
6.34
|
6.24
|
6.27
|
6.27
|
6.27
|
2,328,706
|
|
|
11/20/2024
|
+0.11 / +1.77%
|
6.20
|
6.36
|
6.17
|
6.31
|
6.27
|
6.31
|
6,721,201
|
|
|
11/19/2024
|
-0.16 / -2.52%
|
6.39
|
6.39
|
6.20
|
6.20
|
6.28
|
6.20
|
4,523,200
|
|
|
11/18/2024
|
+0.10 / +1.60%
|
6.31
|
6.39
|
6.25
|
6.36
|
6.32
|
6.36
|
4,515,800
|
|
|
11/15/2024
|
+0.06 / +0.97%
|
6.20
|
6.30
|
6.17
|
6.26
|
6.22
|
6.26
|
5,008,700
|
|
|
11/14/2024
|
-0.08 / -1.27%
|
6.29
|
6.39
|
6.20
|
6.20
|
6.29
|
6.20
|
5,499,300
|
|
|
11/13/2024
|
-0.19 / -2.94%
|
6.48
|
6.48
|
6.25
|
6.28
|
6.33
|
6.28
|
10,757,700
|
|
|
11/12/2024
|
-0.19 / -2.85%
|
6.69
|
6.76
|
6.46
|
6.47
|
6.58
|
6.47
|
7,656,100
|
|
|
11/11/2024
|
+0.01 / +0.15%
|
6.65
|
6.79
|
6.60
|
6.66
|
6.69
|
6.66
|
8,725,300
|
|
|
11/8/2024
|
+0.12 / +1.84%
|
6.54
|
6.75
|
6.54
|
6.65
|
6.64
|
6.65
|
8,222,200
|
|
|
11/7/2024
|
+0.06 / +0.93%
|
6.51
|
6.64
|
6.49
|
6.53
|
6.56
|
6.53
|
5,838,900
|
|
|
11/6/2024
|
-0.03 / -0.46%
|
6.56
|
6.59
|
6.45
|
6.47
|
6.50
|
6.47
|
6,049,600
|
|
|
11/5/2024
|
-0.06 / -0.91%
|
6.60
|
6.61
|
6.50
|
6.50
|
6.55
|
6.50
|
4,457,500
|
|
|
11/4/2024
|
-0.14 / -2.09%
|
6.76
|
6.77
|
6.50
|
6.56
|
6.60
|
6.56
|
10,636,380
|
|
|
11/1/2024
|
+0.33 / +5.18%
|
6.47
|
6.81
|
6.45
|
6.70
|
6.68
|
6.70
|
23,025,900
|
|
|
10/31/2024
|
+0.09 / +1.43%
|
6.37
|
6.45
|
6.28
|
6.37
|
6.36
|
6.37
|
6,543,100
|
|
|
10/30/2024
|
+0.09 / +1.45%
|
6.21
|
6.39
|
6.21
|
6.28
|
6.32
|
6.28
|
9,593,800
|
|
|
10/29/2024
|
+0.07 / +1.14%
|
6.12
|
6.22
|
6.12
|
6.19
|
6.17
|
6.19
|
2,125,600
|
|
|
10/28/2024
|
-0.07 / -1.13%
|
6.19
|
6.20
|
6.12
|
6.12
|
6.16
|
6.12
|
2,230,800
|
|
|
10/25/2024
|
-0.03 / -0.48%
|
6.23
|
6.23
|
6.14
|
6.19
|
6.19
|
6.19
|
2,311,400
|
|
|
10/24/2024
|
-0.07 / -1.11%
|
6.27
|
6.36
|
6.20
|
6.22
|
6.26
|
6.22
|
2,892,800
|
|
|
10/23/2024
|
+0.19 / +3.11%
|
6.10
|
6.38
|
6.10
|
6.29
|
6.28
|
6.29
|
6,257,100
|
|
|
10/22/2024
|
+0.02 / +0.33%
|
6.09
|
6.15
|
6.06
|
6.10
|
6.10
|
6.10
|
3,963,000
|
|
|
10/21/2024
|
-0.06 / -0.98%
|
6.16
|
6.18
|
6.08
|
6.08
|
6.13
|
6.08
|
2,843,000
|
|
|
10/18/2024
|
-0.04 / -0.65%
|
6.21
|
6.25
|
6.14
|
6.14
|
6.18
|
6.14
|
1,980,500
|
|
|
10/17/2024
|
+0.01 / +0.16%
|
6.10
|
6.19
|
6.06
|
6.18
|
6.12
|
6.18
|
4,530,680
|
|
|
10/16/2024
|
-0.05 / -0.80%
|
6.21
|
6.27
|
6.12
|
6.17
|
6.20
|
6.17
|
4,121,000
|
|
|
10/15/2024
|
-0.11 / -1.74%
|
6.38
|
6.38
|
6.22
|
6.22
|
6.28
|
6.22
|
5,250,100
|
|
|
10/14/2024
|
-0.06 / -0.94%
|
6.41
|
6.45
|
6.32
|
6.33
|
6.37
|
6.33
|
3,472,200
|
|
|
|