|
Closing price on 2/8/2018
|
|
| Open |
5.78 |
| High |
5.80 |
| Low |
5.50 |
| Volume |
157,810 |
| Split-adjusted Price |
2.96 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2018
|
+0.10 / +1.75%
|
5.78
|
5.80
|
5.50
|
5.80
|
5.73
|
2.96
|
157,810
|
|
|
2/7/2018
|
+0.32 / +5.95%
|
5.55
|
5.70
|
5.48
|
5.70
|
5.58
|
2.91
|
483,900
|
|
|
2/6/2018
|
-0.27 / -4.78%
|
5.26
|
5.40
|
5.26
|
5.38
|
5.30
|
2.75
|
466,450
|
|
|
2/5/2018
|
-0.11 / -1.91%
|
5.60
|
5.75
|
5.60
|
5.65
|
5.62
|
2.89
|
309,170
|
|
|
2/2/2018
|
0.00 / 0.00%
|
5.76
|
5.76
|
5.62
|
5.76
|
5.72
|
2.94
|
382,810
|
|
|
2/1/2018
|
-0.09 / -1.54%
|
5.85
|
5.85
|
5.74
|
5.76
|
5.79
|
2.94
|
379,930
|
|
|
1/31/2018
|
-0.10 / -1.68%
|
5.85
|
5.90
|
5.85
|
5.85
|
5.86
|
2.99
|
301,880
|
|
|
1/30/2018
|
0.00 / 0.00%
|
5.95
|
5.95
|
5.82
|
5.95
|
5.87
|
3.04
|
297,470
|
|
|
1/29/2018
|
0.00 / 0.00%
|
5.96
|
5.99
|
5.58
|
5.95
|
5.94
|
3.04
|
277,440
|
|
|
1/26/2018
|
-0.03 / -0.50%
|
5.96
|
5.96
|
5.90
|
5.95
|
5.93
|
3.04
|
491,520
|
|
|
1/25/2018
|
-0.01 / -0.17%
|
6.00
|
6.00
|
5.90
|
5.98
|
5.92
|
3.06
|
752,350
|
|
|
1/22/2018
|
0.00 / 0.00%
|
5.99
|
6.00
|
5.93
|
5.99
|
5.97
|
3.06
|
95,810
|
|
|
1/19/2018
|
0.00 / 0.00%
|
6.00
|
6.01
|
5.95
|
5.99
|
5.99
|
3.06
|
293,640
|
|
|
1/18/2018
|
+0.01 / +0.17%
|
5.98
|
6.00
|
5.94
|
5.99
|
5.98
|
3.06
|
493,430
|
|
|
1/17/2018
|
0.00 / 0.00%
|
5.99
|
5.99
|
5.93
|
5.98
|
5.96
|
3.06
|
118,430
|
|
|
1/16/2018
|
-0.02 / -0.33%
|
5.95
|
6.00
|
5.93
|
5.98
|
5.98
|
3.06
|
152,780
|
|
|
1/15/2018
|
+0.01 / +0.17%
|
6.00
|
6.00
|
5.91
|
6.00
|
5.98
|
3.07
|
258,810
|
|
|
1/12/2018
|
-0.01 / -0.17%
|
6.00
|
6.00
|
5.93
|
5.99
|
5.98
|
3.06
|
176,790
|
|
|
1/11/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.95
|
3.07
|
217,060
|
|
|
1/10/2018
|
+0.01 / +0.17%
|
6.00
|
6.08
|
5.93
|
6.00
|
5.97
|
3.07
|
145,660
|
|
|
1/9/2018
|
+0.04 / +0.67%
|
5.95
|
5.99
|
5.89
|
5.99
|
5.93
|
3.06
|
247,070
|
|
|
1/8/2018
|
-0.08 / -1.33%
|
6.04
|
6.05
|
5.95
|
5.95
|
6.00
|
3.04
|
294,160
|
|
|
1/5/2018
|
-0.03 / -0.50%
|
6.05
|
6.06
|
5.98
|
6.03
|
6.00
|
3.08
|
165,370
|
|
|
1/4/2018
|
-0.04 / -0.66%
|
6.10
|
6.10
|
6.00
|
6.06
|
6.05
|
3.10
|
370,200
|
|
|
1/3/2018
|
-0.03 / -0.49%
|
6.10
|
6.10
|
5.99
|
6.10
|
6.02
|
3.12
|
241,430
|
|
|
1/2/2018
|
-0.04 / -0.65%
|
6.17
|
6.20
|
6.00
|
6.13
|
6.09
|
3.13
|
171,700
|
|
|
12/29/2017
|
0.00 / 0.00%
|
6.17
|
6.17
|
6.00
|
6.17
|
6.11
|
3.15
|
226,040
|
|
|
12/28/2017
|
-0.02 / -0.32%
|
6.19
|
6.19
|
6.07
|
6.17
|
6.12
|
3.15
|
146,070
|
|
|
12/27/2017
|
+0.08 / +1.31%
|
6.15
|
6.19
|
6.11
|
6.19
|
6.15
|
3.16
|
857,280
|
|
|
12/26/2017
|
-0.09 / -1.45%
|
6.20
|
6.20
|
6.10
|
6.11
|
6.16
|
3.12
|
510,580
|
|
|