|
Closing price on 11/4/2015
|
|
| Open |
18.80 |
| High |
19.40 |
| Low |
18.70 |
| Volume |
1,039,680 |
| Split-adjusted Price |
8.85 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2015
|
-0.10 / -0.53%
|
18.80
|
19.40
|
18.70
|
18.70
|
18.95
|
8.85
|
1,039,680
|
|
|
11/3/2015
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.60
|
18.80
|
18.72
|
8.90
|
719,890
|
|
|
11/2/2015
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.10
|
18.70
|
18.50
|
8.85
|
1,268,400
|
|
|
10/30/2015
|
-0.30 / -1.59%
|
18.90
|
19.00
|
18.50
|
18.60
|
18.77
|
8.80
|
676,050
|
|
|
10/29/2015
|
-0.20 / -1.05%
|
19.10
|
19.30
|
18.90
|
18.90
|
19.06
|
8.95
|
694,850
|
|
|
10/28/2015
|
0.00 / 0.00%
|
19.10
|
19.30
|
19.00
|
19.10
|
19.14
|
9.04
|
822,770
|
|
|
10/27/2015
|
-0.30 / -1.55%
|
19.40
|
19.50
|
19.00
|
19.10
|
19.24
|
9.04
|
885,070
|
|
|
10/26/2015
|
-0.20 / -1.02%
|
19.60
|
19.90
|
19.40
|
19.40
|
19.69
|
9.18
|
944,760
|
|
|
10/23/2015
|
+0.20 / +1.03%
|
19.40
|
19.80
|
19.30
|
19.60
|
19.59
|
9.28
|
970,720
|
|
|
10/22/2015
|
+0.10 / +0.52%
|
19.20
|
19.60
|
19.10
|
19.40
|
19.38
|
9.18
|
938,120
|
|
|
10/21/2015
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.10
|
19.30
|
19.30
|
9.14
|
835,910
|
|
|
10/20/2015
|
+0.10 / +0.52%
|
19.20
|
19.30
|
19.00
|
19.30
|
19.19
|
9.14
|
1,934,450
|
|
|
10/19/2015
|
-0.20 / -1.03%
|
19.40
|
19.40
|
19.00
|
19.20
|
19.19
|
9.09
|
800,990
|
|
|
10/16/2015
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.20
|
19.40
|
19.41
|
9.18
|
839,850
|
|
|
10/15/2015
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.10
|
19.40
|
19.29
|
9.18
|
939,320
|
|
|
10/14/2015
|
-0.10 / -0.52%
|
19.40
|
19.60
|
19.20
|
19.30
|
19.35
|
9.14
|
876,030
|
|
|
10/13/2015
|
-0.80 / -3.96%
|
20.20
|
20.20
|
19.30
|
19.40
|
19.69
|
9.18
|
984,930
|
|
|
10/12/2015
|
-0.20 / -0.98%
|
20.30
|
20.60
|
20.10
|
20.20
|
20.34
|
9.56
|
1,643,480
|
|
|
10/9/2015
|
-1.10 / -5.12%
|
21.00
|
21.00
|
20.00
|
20.40
|
20.37
|
9.66
|
1,021,150
|
|
|
10/8/2015
|
-0.50 / -2.27%
|
20.50
|
21.70
|
20.50
|
21.50
|
20.79
|
10.18
|
4,930,190
|
|
|
10/7/2015
|
-1.60 / -6.78%
|
22.00
|
23.00
|
22.00
|
22.00
|
22.00
|
10.41
|
5,889,730
|
|
|
10/6/2015
|
+1.30 / +5.83%
|
22.30
|
23.80
|
20.80
|
23.60
|
22.42
|
11.17
|
3,469,410
|
|
|
10/5/2015
|
+1.40 / +6.70%
|
21.10
|
22.30
|
20.60
|
22.30
|
21.68
|
10.56
|
2,513,710
|
|
|
10/2/2015
|
+1.30 / +6.63%
|
19.60
|
20.90
|
19.40
|
20.90
|
20.50
|
9.89
|
2,616,250
|
|
|
10/1/2015
|
+0.10 / +0.51%
|
19.50
|
19.70
|
19.40
|
19.60
|
19.52
|
9.28
|
729,890
|
|
|
9/30/2015
|
+0.10 / +0.52%
|
19.40
|
19.70
|
19.30
|
19.50
|
19.46
|
9.23
|
741,650
|
|
|
9/29/2015
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.00
|
19.40
|
19.26
|
9.18
|
665,180
|
|
|
9/28/2015
|
-0.10 / -0.52%
|
19.40
|
19.60
|
19.20
|
19.30
|
19.39
|
9.14
|
722,460
|
|
|
9/25/2015
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.30
|
19.40
|
19.52
|
9.18
|
647,680
|
|
|
9/24/2015
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.10
|
19.50
|
19.33
|
9.23
|
616,750
|
|
|