|
Closing price on 12/6/2019
|
|
| Open |
8.20 |
| High |
8.24 |
| Low |
8.12 |
| Volume |
155,000 |
| Split-adjusted Price |
4.19 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2019
|
0.00 / 0.00%
|
8.20
|
8.24
|
8.12
|
8.20
|
8.20
|
4.19
|
155,000
|
|
|
12/5/2019
|
0.00 / 0.00%
|
8.24
|
8.24
|
8.16
|
8.20
|
8.21
|
4.19
|
689,110
|
|
|
12/4/2019
|
+0.12 / +1.49%
|
8.00
|
8.25
|
8.00
|
8.20
|
8.14
|
4.19
|
2,470,040
|
|
|
12/3/2019
|
-0.17 / -2.06%
|
8.25
|
8.31
|
8.07
|
8.08
|
8.23
|
4.13
|
5,067,100
|
|
|
12/2/2019
|
0.00 / 0.00%
|
8.25
|
8.30
|
7.80
|
8.25
|
8.19
|
4.22
|
1,540,340
|
|
|
11/29/2019
|
-0.22 / -2.60%
|
8.48
|
8.50
|
8.25
|
8.25
|
8.41
|
4.22
|
327,160
|
|
|
11/28/2019
|
+0.07 / +0.83%
|
8.43
|
8.55
|
8.40
|
8.47
|
8.46
|
4.33
|
1,369,180
|
|
|
11/27/2019
|
0.00 / 0.00%
|
8.42
|
8.70
|
8.37
|
8.40
|
8.55
|
4.29
|
1,553,880
|
|
|
11/26/2019
|
+0.06 / +0.72%
|
8.44
|
8.44
|
8.20
|
8.40
|
8.32
|
4.29
|
154,870
|
|
|
11/25/2019
|
-0.07 / -0.83%
|
8.41
|
8.55
|
8.00
|
8.34
|
8.21
|
4.26
|
429,900
|
|
|
11/22/2019
|
-0.59 / -6.56%
|
9.00
|
9.00
|
8.41
|
8.41
|
8.68
|
4.30
|
217,910
|
|
|
11/21/2019
|
+0.49 / +5.76%
|
8.51
|
9.00
|
8.44
|
9.00
|
8.68
|
4.60
|
266,730
|
|
|
11/20/2019
|
-0.54 / -5.97%
|
9.01
|
9.14
|
8.42
|
8.51
|
8.78
|
4.35
|
380,390
|
|
|
11/19/2019
|
+0.05 / +0.56%
|
9.00
|
9.19
|
8.96
|
9.05
|
9.04
|
4.63
|
917,060
|
|
|
11/18/2019
|
-0.11 / -1.21%
|
9.19
|
9.19
|
8.92
|
9.00
|
8.99
|
4.60
|
226,520
|
|
|
11/15/2019
|
-0.24 / -2.57%
|
9.55
|
9.59
|
9.11
|
9.11
|
9.44
|
4.66
|
5,781,720
|
|
|
11/14/2019
|
+0.10 / +1.08%
|
9.10
|
9.49
|
8.71
|
9.35
|
9.32
|
4.78
|
4,822,590
|
|
|
11/13/2019
|
+0.45 / +5.11%
|
8.85
|
9.38
|
8.54
|
9.25
|
8.85
|
4.73
|
525,570
|
|
|
11/12/2019
|
+0.24 / +2.80%
|
9.05
|
9.10
|
8.60
|
8.80
|
9.00
|
4.50
|
614,210
|
|
|
11/11/2019
|
+0.56 / +7.00%
|
8.10
|
8.56
|
8.10
|
8.56
|
8.43
|
4.38
|
1,444,950
|
|
|
11/8/2019
|
+0.10 / +1.27%
|
7.95
|
8.00
|
7.80
|
8.00
|
7.94
|
4.09
|
266,720
|
|
|
11/7/2019
|
-0.10 / -1.25%
|
7.95
|
8.00
|
7.90
|
7.90
|
7.95
|
4.04
|
193,100
|
|
|
11/6/2019
|
0.00 / 0.00%
|
8.04
|
8.04
|
7.97
|
8.00
|
7.99
|
4.09
|
437,520
|
|
|
11/5/2019
|
0.00 / 0.00%
|
8.05
|
8.05
|
7.98
|
8.00
|
8.01
|
4.09
|
390,990
|
|
|
11/4/2019
|
0.00 / 0.00%
|
8.08
|
8.10
|
7.95
|
8.00
|
8.02
|
4.09
|
302,390
|
|
|
11/1/2019
|
-0.05 / -0.62%
|
8.15
|
8.15
|
7.89
|
8.00
|
8.00
|
4.09
|
209,830
|
|
|
10/31/2019
|
+0.05 / +0.63%
|
8.10
|
8.12
|
7.92
|
8.05
|
8.07
|
4.12
|
281,610
|
|
|
10/30/2019
|
-0.05 / -0.62%
|
8.00
|
8.15
|
7.98
|
8.00
|
8.05
|
4.09
|
538,520
|
|
|
10/29/2019
|
-0.05 / -0.62%
|
8.05
|
8.19
|
8.00
|
8.05
|
8.09
|
4.12
|
267,800
|
|
|
10/28/2019
|
0.00 / 0.00%
|
8.10
|
8.16
|
8.09
|
8.10
|
8.13
|
4.14
|
190,480
|
|
|