|
Closing price on 2/2/2024
|
|
| Open |
8.28 |
| High |
8.38 |
| Low |
8.25 |
| Volume |
3,776,300 |
| Split-adjusted Price |
7.50 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2024
|
-0.02 / -0.24%
|
8.28
|
8.38
|
8.25
|
8.25
|
8.29
|
7.50
|
3,776,300
|
|
|
2/1/2024
|
0.00 / 0.00%
|
8.30
|
8.34
|
8.26
|
8.27
|
8.29
|
7.52
|
2,141,600
|
|
|
1/31/2024
|
-0.05 / -0.60%
|
8.36
|
8.45
|
8.25
|
8.27
|
8.33
|
7.52
|
4,228,000
|
|
|
1/30/2024
|
0.00 / 0.00%
|
8.32
|
8.35
|
8.26
|
8.32
|
8.30
|
7.56
|
2,771,900
|
|
|
1/29/2024
|
-0.06 / -0.72%
|
8.33
|
8.42
|
8.32
|
8.32
|
8.36
|
7.56
|
2,785,500
|
|
|
1/26/2024
|
-0.07 / -0.83%
|
8.46
|
8.51
|
8.38
|
8.38
|
8.41
|
7.62
|
2,394,200
|
|
|
1/25/2024
|
+0.13 / +1.56%
|
8.34
|
8.55
|
8.33
|
8.45
|
8.48
|
7.68
|
6,931,000
|
|
|
1/24/2024
|
+0.04 / +0.48%
|
8.29
|
8.38
|
8.28
|
8.32
|
8.33
|
7.56
|
3,880,400
|
|
|
1/23/2024
|
0.00 / 0.00%
|
8.25
|
8.44
|
8.24
|
8.28
|
8.32
|
7.53
|
4,161,900
|
|
|
1/22/2024
|
+0.03 / +0.36%
|
8.27
|
8.32
|
8.21
|
8.28
|
8.25
|
7.53
|
3,388,100
|
|
|
1/19/2024
|
-0.01 / -0.12%
|
8.27
|
8.39
|
8.25
|
8.25
|
8.31
|
7.50
|
2,753,200
|
|
|
1/18/2024
|
+0.02 / +0.24%
|
8.24
|
8.31
|
8.20
|
8.26
|
8.26
|
7.51
|
3,287,500
|
|
|
1/17/2024
|
-0.06 / -0.72%
|
8.30
|
8.35
|
8.24
|
8.24
|
8.29
|
7.49
|
3,703,400
|
|
|
1/16/2024
|
+0.01 / +0.12%
|
8.25
|
8.34
|
8.25
|
8.30
|
8.29
|
7.55
|
2,785,200
|
|
|
1/15/2024
|
-0.38 / -4.38%
|
8.50
|
8.59
|
8.29
|
8.29
|
8.43
|
7.54
|
3,617,000
|
|
|
1/12/2024
|
+0.30 / +3.58%
|
8.36
|
8.67
|
8.00
|
8.67
|
8.28
|
7.88
|
8,679,300
|
|
|
1/11/2024
|
-0.05 / -0.59%
|
8.42
|
8.47
|
8.36
|
8.37
|
8.41
|
7.61
|
3,334,000
|
|
|
1/10/2024
|
-0.01 / -0.12%
|
8.41
|
8.52
|
8.36
|
8.42
|
8.44
|
7.65
|
3,456,800
|
|
|
1/9/2024
|
+0.03 / +0.36%
|
8.42
|
8.63
|
8.41
|
8.43
|
8.50
|
7.66
|
5,954,500
|
|
|
1/8/2024
|
+0.06 / +0.72%
|
8.38
|
8.44
|
8.35
|
8.40
|
8.40
|
7.64
|
4,686,900
|
|
|
1/5/2024
|
-0.07 / -0.83%
|
8.41
|
8.41
|
8.30
|
8.34
|
8.33
|
7.58
|
5,523,700
|
|
|
1/4/2024
|
+0.01 / +0.12%
|
8.40
|
8.49
|
8.40
|
8.41
|
8.43
|
7.65
|
5,762,200
|
|
|
1/3/2024
|
+0.07 / +0.84%
|
8.25
|
8.50
|
8.22
|
8.40
|
8.39
|
7.64
|
4,326,700
|
|
|
1/2/2024
|
-0.49 / -5.56%
|
8.95
|
8.95
|
8.25
|
8.33
|
8.47
|
7.57
|
23,269,600
|
|
|
12/29/2023
|
+0.02 / +0.23%
|
8.90
|
8.94
|
8.80
|
8.82
|
8.85
|
8.02
|
3,901,000
|
|
|
12/28/2023
|
-0.05 / -0.56%
|
8.85
|
8.88
|
8.80
|
8.80
|
8.84
|
8.00
|
5,968,300
|
|
|
12/27/2023
|
-0.16 / -1.78%
|
9.04
|
9.06
|
8.85
|
8.85
|
8.97
|
8.05
|
7,219,900
|
|
|
12/26/2023
|
-0.04 / -0.44%
|
9.04
|
9.18
|
9.00
|
9.01
|
9.07
|
8.19
|
5,820,300
|
|
|
12/25/2023
|
+0.18 / +2.03%
|
8.87
|
9.10
|
8.84
|
9.05
|
9.00
|
8.23
|
5,565,300
|
|
|
12/22/2023
|
+0.07 / +0.80%
|
8.86
|
8.89
|
8.79
|
8.87
|
8.85
|
8.06
|
3,376,700
|
|
|
|