|
Closing price on 11/28/2016
|
|
| Open |
5.01 |
| High |
5.20 |
| Low |
5.00 |
| Volume |
955,120 |
| Split-adjusted Price |
2.65 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2016
|
-0.01 / -0.19%
|
5.01
|
5.20
|
5.00
|
5.19
|
5.09
|
2.65
|
955,120
|
|
|
11/25/2016
|
-0.38 / -6.81%
|
5.50
|
5.58
|
5.20
|
5.20
|
5.47
|
2.66
|
1,554,350
|
|
|
11/24/2016
|
-0.06 / -1.06%
|
5.64
|
5.64
|
5.52
|
5.58
|
5.59
|
2.85
|
1,277,340
|
|
|
11/23/2016
|
0.00 / 0.00%
|
5.64
|
5.65
|
5.55
|
5.64
|
5.63
|
2.88
|
1,235,570
|
|
|
11/22/2016
|
+0.03 / +0.53%
|
5.65
|
5.72
|
5.61
|
5.64
|
5.64
|
2.88
|
1,104,130
|
|
|
11/21/2016
|
+0.30 / +5.65%
|
5.31
|
5.67
|
5.31
|
5.61
|
5.55
|
2.87
|
1,544,490
|
|
|
11/18/2016
|
0.00 / 0.00%
|
5.27
|
5.31
|
5.20
|
5.31
|
5.26
|
2.71
|
478,240
|
|
|
11/17/2016
|
+0.01 / +0.19%
|
5.21
|
5.31
|
5.20
|
5.31
|
5.28
|
2.71
|
697,160
|
|
|
11/16/2016
|
+0.05 / +0.95%
|
5.15
|
5.30
|
5.15
|
5.30
|
5.26
|
2.71
|
366,870
|
|
|
11/15/2016
|
+0.06 / +1.16%
|
5.23
|
5.25
|
5.03
|
5.25
|
5.10
|
2.68
|
889,410
|
|
|
11/14/2016
|
-0.07 / -1.33%
|
5.33
|
5.33
|
5.07
|
5.19
|
5.16
|
2.65
|
138,950
|
|
|
11/11/2016
|
0.00 / 0.00%
|
5.25
|
5.26
|
5.01
|
5.26
|
5.15
|
2.69
|
197,210
|
|
|
11/10/2016
|
-0.04 / -0.75%
|
5.30
|
5.42
|
5.15
|
5.26
|
5.22
|
2.69
|
51,500
|
|
|
11/9/2016
|
-0.14 / -2.57%
|
5.44
|
5.44
|
5.06
|
5.30
|
5.14
|
2.71
|
206,440
|
|
|
11/8/2016
|
-0.06 / -1.09%
|
5.41
|
5.49
|
5.41
|
5.44
|
5.46
|
2.78
|
66,160
|
|
|
11/7/2016
|
+0.15 / +2.80%
|
5.38
|
5.50
|
5.38
|
5.50
|
5.45
|
2.81
|
789,430
|
|
|
11/4/2016
|
-0.15 / -2.73%
|
5.50
|
5.57
|
5.35
|
5.35
|
5.38
|
2.73
|
145,300
|
|
|
11/3/2016
|
0.00 / 0.00%
|
5.58
|
5.58
|
5.40
|
5.50
|
5.48
|
2.81
|
99,780
|
|
|
11/2/2016
|
-0.15 / -2.65%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.57
|
2.81
|
164,500
|
|
|
11/1/2016
|
+0.05 / +0.89%
|
5.50
|
5.70
|
5.41
|
5.65
|
5.58
|
2.89
|
1,700,670
|
|
|
10/31/2016
|
-0.08 / -1.41%
|
5.62
|
5.70
|
5.57
|
5.60
|
5.65
|
2.86
|
494,780
|
|
|
10/28/2016
|
0.00 / 0.00%
|
5.68
|
5.98
|
5.67
|
5.68
|
5.78
|
2.90
|
241,750
|
|
|
10/27/2016
|
-0.06 / -1.05%
|
5.54
|
5.74
|
5.50
|
5.68
|
5.60
|
2.90
|
232,350
|
|
|
10/26/2016
|
0.00 / 0.00%
|
5.70
|
5.74
|
5.61
|
5.74
|
5.71
|
2.93
|
99,430
|
|
|
10/25/2016
|
0.00 / 0.00%
|
5.74
|
5.82
|
5.73
|
5.74
|
5.77
|
2.93
|
219,590
|
|
|
10/24/2016
|
-0.21 / -3.53%
|
5.92
|
5.95
|
5.56
|
5.74
|
5.69
|
2.93
|
202,070
|
|
|
10/21/2016
|
-0.05 / -0.83%
|
6.00
|
6.02
|
5.95
|
5.95
|
5.99
|
3.04
|
602,930
|
|
|
10/20/2016
|
-0.02 / -0.33%
|
5.86
|
6.13
|
5.86
|
6.00
|
6.04
|
3.07
|
637,890
|
|
|
10/19/2016
|
-0.18 / -2.90%
|
6.12
|
6.12
|
5.87
|
6.02
|
6.00
|
3.08
|
521,510
|
|
|
10/18/2016
|
-0.09 / -1.43%
|
6.35
|
6.35
|
6.13
|
6.20
|
6.25
|
3.17
|
350,310
|
|
|