|
Closing price on 2/28/2023
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
1,537,100 |
| Split-adjusted Price |
5.65 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2023
|
+0.01 / +0.16%
|
6.30
|
6.40
|
6.20
|
6.21
|
6.27
|
5.65
|
1,537,100
|
|
|
2/27/2023
|
-0.21 / -3.28%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.26
|
5.64
|
4,043,300
|
|
|
2/24/2023
|
-0.17 / -2.58%
|
6.70
|
6.70
|
6.41
|
6.41
|
6.53
|
5.83
|
1,518,900
|
|
|
2/23/2023
|
-0.09 / -1.35%
|
6.51
|
6.66
|
6.33
|
6.58
|
6.46
|
5.98
|
4,867,780
|
|
|
2/22/2023
|
-0.25 / -3.61%
|
6.84
|
6.84
|
6.59
|
6.67
|
6.71
|
6.06
|
3,920,500
|
|
|
2/21/2023
|
-0.08 / -1.14%
|
7.10
|
7.27
|
6.92
|
6.92
|
7.07
|
6.29
|
4,165,800
|
|
|
2/20/2023
|
+0.28 / +4.17%
|
6.70
|
7.00
|
6.69
|
7.00
|
6.91
|
6.36
|
2,784,200
|
|
|
2/17/2023
|
+0.28 / +4.35%
|
6.50
|
6.73
|
6.45
|
6.72
|
6.64
|
6.11
|
3,352,000
|
|
|
2/16/2023
|
+0.15 / +2.38%
|
6.45
|
6.45
|
6.30
|
6.44
|
6.37
|
5.85
|
1,833,800
|
|
|
2/15/2023
|
+0.24 / +3.97%
|
6.06
|
6.37
|
6.06
|
6.29
|
6.25
|
5.72
|
2,350,800
|
|
|
2/14/2023
|
0.00 / 0.00%
|
6.05
|
6.17
|
5.99
|
6.05
|
6.05
|
5.50
|
1,959,400
|
|
|
2/13/2023
|
-0.45 / -6.92%
|
6.35
|
6.36
|
6.05
|
6.05
|
6.11
|
5.50
|
6,111,500
|
|
|
2/10/2023
|
-0.37 / -5.39%
|
6.88
|
6.89
|
6.50
|
6.50
|
6.72
|
5.91
|
2,495,600
|
|
|
2/9/2023
|
-0.05 / -0.72%
|
6.93
|
7.05
|
6.85
|
6.87
|
6.93
|
6.25
|
1,905,200
|
|
|
2/8/2023
|
+0.03 / +0.44%
|
6.99
|
7.10
|
6.66
|
6.92
|
6.85
|
6.29
|
2,566,400
|
|
|
2/7/2023
|
-0.19 / -2.68%
|
7.12
|
7.29
|
6.86
|
6.89
|
7.09
|
6.26
|
3,040,200
|
|
|
2/6/2023
|
-0.02 / -0.28%
|
7.10
|
7.15
|
6.96
|
7.08
|
7.04
|
6.44
|
2,511,600
|
|
|
2/3/2023
|
-0.05 / -0.70%
|
7.15
|
7.32
|
6.90
|
7.10
|
7.10
|
6.45
|
3,536,600
|
|
|
2/2/2023
|
-0.11 / -1.52%
|
7.30
|
7.35
|
7.01
|
7.15
|
7.17
|
6.50
|
4,099,100
|
|
|
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
|
|
|
|