|
Closing price on 2/8/2022
|
|
| Open |
22.85 |
| High |
22.85 |
| Low |
22.50 |
| Volume |
1,915,500 |
| Split-adjusted Price |
19.01 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+0.05 / +0.22%
|
22.85
|
22.85
|
22.50
|
22.65
|
22.64
|
19.01
|
1,915,500
|
|
|
2/7/2022
|
+0.90 / +4.15%
|
22.50
|
22.85
|
22.00
|
22.60
|
22.46
|
18.97
|
1,610,200
|
|
|
1/28/2022
|
+0.55 / +2.60%
|
21.15
|
21.80
|
21.00
|
21.70
|
21.24
|
18.22
|
1,150,900
|
|
|
1/27/2022
|
-0.55 / -2.53%
|
21.10
|
21.90
|
21.10
|
21.15
|
21.39
|
17.76
|
1,128,400
|
|
|
1/26/2022
|
-0.20 / -0.91%
|
22.50
|
22.60
|
21.65
|
21.70
|
22.07
|
18.22
|
1,238,400
|
|
|
1/25/2022
|
+0.75 / +3.55%
|
20.55
|
22.00
|
20.50
|
21.90
|
21.49
|
18.38
|
1,478,700
|
|
|
1/24/2022
|
-1.55 / -6.83%
|
21.50
|
22.95
|
21.15
|
21.15
|
21.74
|
17.76
|
2,465,400
|
|
|
1/21/2022
|
+1.45 / +6.82%
|
22.60
|
22.70
|
22.00
|
22.70
|
22.67
|
19.06
|
3,185,200
|
|
|
1/20/2022
|
+1.35 / +6.78%
|
20.00
|
21.25
|
20.00
|
21.25
|
21.08
|
17.84
|
1,053,000
|
|
|
1/19/2022
|
-0.35 / -1.73%
|
19.10
|
20.50
|
19.05
|
19.90
|
19.62
|
16.71
|
2,566,200
|
|
|
1/18/2022
|
-1.50 / -6.90%
|
21.50
|
21.75
|
20.25
|
20.25
|
20.58
|
17.00
|
3,630,200
|
|
|
1/17/2022
|
-1.60 / -6.85%
|
24.00
|
24.00
|
21.75
|
21.75
|
22.34
|
18.26
|
4,025,400
|
|
|
1/14/2022
|
-0.15 / -0.64%
|
22.20
|
23.90
|
22.20
|
23.35
|
23.18
|
19.60
|
3,501,100
|
|
|
1/13/2022
|
-1.75 / -6.93%
|
25.30
|
26.00
|
23.50
|
23.50
|
24.26
|
19.73
|
5,451,400
|
|
|
1/12/2022
|
-1.45 / -5.43%
|
26.10
|
26.70
|
24.85
|
25.25
|
25.49
|
21.20
|
5,837,800
|
|
|
1/11/2022
|
+0.15 / +0.56%
|
26.00
|
27.60
|
25.80
|
26.70
|
26.62
|
22.41
|
4,911,800
|
|
|
1/10/2022
|
+0.65 / +2.51%
|
27.50
|
27.60
|
26.30
|
26.55
|
27.06
|
22.29
|
7,076,200
|
|
|
1/7/2022
|
+1.65 / +6.80%
|
24.40
|
25.90
|
24.15
|
25.90
|
25.55
|
21.74
|
6,686,700
|
|
|
1/6/2022
|
-0.15 / -0.61%
|
24.40
|
24.55
|
24.00
|
24.25
|
24.31
|
20.36
|
2,825,100
|
|
|
1/5/2022
|
+0.20 / +0.83%
|
24.50
|
24.85
|
23.95
|
24.40
|
24.39
|
20.48
|
3,171,900
|
|
|
1/4/2022
|
+0.30 / +1.26%
|
23.90
|
24.50
|
23.90
|
24.20
|
24.20
|
20.32
|
2,393,500
|
|
|
12/31/2021
|
-0.50 / -2.05%
|
24.60
|
24.60
|
23.80
|
23.90
|
24.08
|
20.06
|
1,725,300
|
|
|
12/30/2021
|
-0.35 / -1.41%
|
24.75
|
25.45
|
24.35
|
24.40
|
24.74
|
20.48
|
1,538,500
|
|
|
12/29/2021
|
+1.35 / +5.77%
|
23.40
|
24.85
|
23.40
|
24.75
|
24.44
|
20.78
|
3,132,500
|
|
|
12/28/2021
|
+0.10 / +0.43%
|
23.20
|
24.00
|
23.10
|
23.40
|
23.45
|
19.64
|
8,757,918
|
|
|
12/27/2021
|
-0.20 / -0.85%
|
23.60
|
24.25
|
23.20
|
23.30
|
23.61
|
19.56
|
2,121,600
|
|
|
12/24/2021
|
-0.55 / -2.29%
|
24.05
|
24.60
|
23.50
|
23.50
|
23.91
|
19.73
|
2,335,000
|
|
|
12/23/2021
|
-0.65 / -2.63%
|
24.70
|
24.70
|
23.50
|
24.05
|
24.33
|
20.19
|
3,159,400
|
|
|
12/22/2021
|
-0.20 / -0.80%
|
24.50
|
25.00
|
24.50
|
24.70
|
24.69
|
20.74
|
4,321,100
|
|
|
12/21/2021
|
+0.15 / +0.61%
|
24.65
|
25.25
|
24.60
|
24.90
|
24.85
|
20.90
|
2,608,700
|
|
|
|