|
Closing price on 2/1/2023
|
|
| Open |
7.89 |
| High |
7.89 |
| Low |
7.17 |
| Volume |
6,437,300 |
| Split-adjusted Price |
6.60 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
-0.44 / -5.71%
|
7.89
|
7.89
|
7.17
|
7.26
|
7.62
|
6.60
|
6,437,300
|
|
|
1/31/2023
|
+0.10 / +1.32%
|
7.68
|
7.70
|
7.50
|
7.70
|
7.62
|
7.00
|
4,921,900
|
|
|
1/30/2023
|
+0.15 / +2.01%
|
7.50
|
7.90
|
7.45
|
7.60
|
7.70
|
6.91
|
7,395,500
|
|
|
1/27/2023
|
+0.10 / +1.36%
|
7.29
|
7.55
|
7.28
|
7.45
|
7.40
|
6.77
|
5,232,200
|
|
|
1/19/2023
|
-0.13 / -1.74%
|
7.50
|
7.58
|
7.30
|
7.35
|
7.43
|
6.68
|
4,463,100
|
|
|
1/18/2023
|
+0.17 / +2.33%
|
7.40
|
7.50
|
7.33
|
7.48
|
7.41
|
6.80
|
5,700,850
|
|
|
1/17/2023
|
+0.36 / +5.18%
|
7.00
|
7.31
|
7.00
|
7.31
|
7.21
|
6.65
|
5,550,800
|
|
|
1/16/2023
|
+0.29 / +4.35%
|
6.75
|
6.95
|
6.71
|
6.95
|
6.81
|
6.32
|
2,861,700
|
|
|
1/13/2023
|
-0.05 / -0.75%
|
6.75
|
6.85
|
6.61
|
6.66
|
6.73
|
6.05
|
2,810,800
|
|
|
1/12/2023
|
0.00 / 0.00%
|
6.71
|
6.80
|
6.65
|
6.71
|
6.71
|
6.10
|
1,502,400
|
|
|
1/11/2023
|
+0.14 / +2.13%
|
6.75
|
6.84
|
6.62
|
6.71
|
6.77
|
6.10
|
2,383,100
|
|
|
1/10/2023
|
+0.03 / +0.46%
|
6.55
|
6.70
|
6.35
|
6.57
|
6.52
|
5.97
|
2,279,300
|
|
|
1/9/2023
|
-0.16 / -2.39%
|
6.80
|
6.86
|
6.54
|
6.54
|
6.67
|
5.95
|
2,023,000
|
|
|
1/6/2023
|
-0.15 / -2.19%
|
6.86
|
6.93
|
6.69
|
6.70
|
6.83
|
6.09
|
3,038,300
|
|
|
1/5/2023
|
+0.01 / +0.15%
|
6.86
|
7.09
|
6.76
|
6.85
|
6.90
|
6.23
|
3,168,900
|
|
|
1/4/2023
|
+0.09 / +1.33%
|
6.85
|
7.09
|
6.81
|
6.84
|
6.92
|
6.22
|
3,724,000
|
|
|
1/3/2023
|
+0.44 / +6.97%
|
6.32
|
6.75
|
6.32
|
6.75
|
6.66
|
6.14
|
4,280,100
|
|
|
12/30/2022
|
-0.15 / -2.32%
|
6.46
|
6.47
|
6.31
|
6.31
|
6.39
|
5.74
|
1,776,600
|
|
|
12/29/2022
|
-0.09 / -1.37%
|
6.50
|
6.67
|
6.40
|
6.46
|
6.53
|
5.87
|
1,275,700
|
|
|
12/28/2022
|
-0.05 / -0.76%
|
6.60
|
6.72
|
6.44
|
6.55
|
6.55
|
5.95
|
1,901,800
|
|
|
12/27/2022
|
+0.22 / +3.45%
|
6.20
|
6.64
|
6.12
|
6.60
|
6.33
|
6.00
|
2,887,300
|
|
|
12/26/2022
|
-0.47 / -6.86%
|
6.89
|
6.89
|
6.38
|
6.38
|
6.46
|
5.80
|
3,745,500
|
|
|
12/23/2022
|
+0.05 / +0.74%
|
6.90
|
7.00
|
6.70
|
6.85
|
6.89
|
6.23
|
2,725,800
|
|
|
12/22/2022
|
+0.21 / +3.19%
|
6.70
|
6.80
|
6.48
|
6.80
|
6.65
|
6.18
|
3,510,000
|
|
|
12/21/2022
|
-0.49 / -6.92%
|
7.08
|
7.20
|
6.59
|
6.59
|
6.72
|
5.99
|
6,516,200
|
|
|
12/20/2022
|
-0.53 / -6.96%
|
7.59
|
7.61
|
7.08
|
7.08
|
7.18
|
6.44
|
8,300,400
|
|
|
12/19/2022
|
+0.10 / +1.33%
|
7.68
|
7.96
|
7.60
|
7.61
|
7.82
|
6.92
|
6,006,800
|
|
|
12/16/2022
|
+0.08 / +1.08%
|
7.30
|
7.70
|
7.29
|
7.51
|
7.54
|
6.83
|
10,112,700
|
|
|
12/15/2022
|
+0.02 / +0.27%
|
7.48
|
7.56
|
7.30
|
7.43
|
7.43
|
6.75
|
3,565,200
|
|
|
12/14/2022
|
+0.11 / +1.51%
|
7.50
|
7.69
|
7.35
|
7.41
|
7.51
|
6.74
|
4,418,700
|
|
|
|