|
Closing price on 11/3/2016
|
|
| Open |
5.58 |
| High |
5.58 |
| Low |
5.40 |
| Volume |
99,780 |
| Split-adjusted Price |
2.81 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2016
|
+0.41 / +6.97%
|
6.25
|
6.29
|
6.00
|
6.29
|
6.22
|
3.22
|
987,410
|
|
|
10/14/2016
|
+0.38 / +6.91%
|
5.51
|
5.88
|
5.51
|
5.88
|
5.81
|
3.01
|
1,213,550
|
|
|
10/13/2016
|
0.00 / 0.00%
|
5.49
|
5.50
|
5.40
|
5.50
|
5.48
|
2.81
|
475,760
|
|
|
10/12/2016
|
-0.05 / -0.90%
|
5.46
|
5.54
|
5.30
|
5.50
|
5.45
|
2.81
|
233,780
|
|
|
10/11/2016
|
-0.01 / -0.18%
|
5.56
|
5.60
|
5.40
|
5.55
|
5.56
|
2.84
|
142,520
|
|
|
10/10/2016
|
0.00 / 0.00%
|
5.60
|
5.64
|
5.54
|
5.56
|
5.57
|
2.84
|
528,810
|
|
|
10/7/2016
|
-0.14 / -2.46%
|
5.70
|
5.70
|
5.50
|
5.56
|
5.55
|
2.84
|
267,430
|
|
|
10/6/2016
|
+0.15 / +2.70%
|
5.53
|
5.72
|
5.45
|
5.70
|
5.55
|
2.91
|
261,410
|
|
|
10/5/2016
|
-0.05 / -0.89%
|
5.59
|
5.61
|
5.51
|
5.55
|
5.55
|
2.84
|
286,870
|
|
|
10/4/2016
|
-0.09 / -1.58%
|
5.69
|
5.69
|
5.60
|
5.60
|
5.65
|
2.86
|
339,240
|
|
|
10/3/2016
|
+0.12 / +2.15%
|
5.57
|
5.69
|
5.57
|
5.69
|
5.59
|
2.91
|
338,160
|
|
|
9/30/2016
|
-0.13 / -2.28%
|
5.70
|
5.70
|
5.57
|
5.57
|
5.66
|
2.85
|
277,310
|
|
|
9/29/2016
|
+0.15 / +2.70%
|
5.64
|
5.70
|
5.55
|
5.70
|
5.63
|
2.91
|
347,190
|
|
|
9/28/2016
|
-0.06 / -1.07%
|
5.60
|
5.70
|
5.55
|
5.55
|
5.66
|
2.84
|
979,770
|
|
|
9/27/2016
|
-0.29 / -4.92%
|
5.90
|
5.90
|
5.61
|
5.61
|
5.73
|
2.87
|
270,800
|
|
|
9/26/2016
|
0.00 / 0.00%
|
5.90
|
5.93
|
5.80
|
5.90
|
5.91
|
3.02
|
332,180
|
|
|
9/23/2016
|
+0.10 / +1.72%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.83
|
3.02
|
472,570
|
|
|