|
Closing price on 12/5/2023
|
|
| Open |
9.45 |
| High |
9.60 |
| Low |
9.37 |
| Volume |
14,056,000 |
| Split-adjusted Price |
8.55 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2023
|
+0.22 / +2.40%
|
9.45
|
9.60
|
9.37
|
9.40
|
9.45
|
8.55
|
14,056,000
|
|
|
12/4/2023
|
+0.60 / +6.99%
|
8.74
|
9.18
|
8.65
|
9.18
|
9.00
|
8.35
|
14,987,500
|
|
|
12/1/2023
|
-0.04 / -0.46%
|
8.69
|
8.69
|
8.46
|
8.58
|
8.55
|
7.80
|
4,752,700
|
|
|
11/30/2023
|
0.00 / 0.00%
|
8.65
|
8.77
|
8.59
|
8.62
|
8.68
|
7.84
|
6,355,900
|
|
|
11/29/2023
|
+0.11 / +1.29%
|
8.54
|
8.65
|
8.54
|
8.62
|
8.59
|
7.84
|
4,234,500
|
|
|
11/28/2023
|
+0.11 / +1.31%
|
8.45
|
8.51
|
8.25
|
8.51
|
8.37
|
7.74
|
4,952,600
|
|
|
11/27/2023
|
-0.20 / -2.33%
|
8.70
|
8.79
|
8.40
|
8.40
|
8.51
|
7.64
|
4,175,700
|
|
|
11/24/2023
|
+0.20 / +2.38%
|
8.55
|
8.60
|
8.05
|
8.60
|
8.43
|
7.82
|
9,634,800
|
|
|
11/23/2023
|
-0.50 / -5.62%
|
9.00
|
9.20
|
8.40
|
8.40
|
8.98
|
7.64
|
14,148,900
|
|
|
11/22/2023
|
+0.15 / +1.71%
|
8.80
|
8.90
|
8.75
|
8.90
|
8.82
|
8.09
|
8,441,000
|
|
|
11/21/2023
|
+0.05 / +0.57%
|
8.80
|
8.92
|
8.68
|
8.75
|
8.78
|
7.95
|
6,587,300
|
|
|
11/20/2023
|
+0.02 / +0.23%
|
8.49
|
8.78
|
8.49
|
8.70
|
8.61
|
7.91
|
5,405,400
|
|
|
11/17/2023
|
-0.02 / -0.23%
|
8.73
|
9.00
|
8.50
|
8.68
|
8.80
|
7.89
|
14,496,600
|
|
|
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
|
|
|
|