|
Closing price on 3/23/2022
|
|
| Open |
26.55 |
| High |
27.20 |
| Low |
26.20 |
| Volume |
5,905,900 |
| Split-adjusted Price |
22.25 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2022
|
-0.05 / -0.19%
|
26.55
|
27.20
|
26.20
|
26.50
|
26.66
|
22.25
|
5,905,900
|
|
|
3/22/2022
|
-0.55 / -2.03%
|
27.05
|
27.20
|
26.55
|
26.55
|
26.78
|
22.29
|
12,439,000
|
|
|
3/21/2022
|
-0.30 / -1.09%
|
27.40
|
27.85
|
27.00
|
27.10
|
27.33
|
22.75
|
8,436,200
|
|
|
3/18/2022
|
+0.40 / +1.48%
|
27.45
|
27.55
|
26.90
|
27.40
|
27.18
|
23.00
|
8,007,300
|
|
|
3/17/2022
|
+0.60 / +2.27%
|
26.40
|
28.00
|
26.40
|
27.00
|
27.35
|
22.67
|
11,742,000
|
|
|
3/16/2022
|
-0.35 / -1.31%
|
26.80
|
27.20
|
26.35
|
26.40
|
26.76
|
22.16
|
8,312,500
|
|
|
3/15/2022
|
-0.45 / -1.65%
|
27.00
|
27.80
|
26.70
|
26.75
|
27.17
|
22.46
|
8,980,800
|
|
|
3/14/2022
|
+1.15 / +4.41%
|
26.10
|
27.85
|
26.00
|
27.20
|
26.78
|
22.83
|
13,430,500
|
|
|
3/11/2022
|
-0.50 / -1.88%
|
27.00
|
27.40
|
25.60
|
26.05
|
26.60
|
21.87
|
11,698,600
|
|
|
3/10/2022
|
+1.70 / +6.84%
|
25.20
|
26.55
|
25.10
|
26.55
|
25.97
|
22.29
|
19,083,400
|
|
|
3/9/2022
|
0.00 / 0.00%
|
25.20
|
25.30
|
24.30
|
24.85
|
24.73
|
20.86
|
6,372,000
|
|
|
3/8/2022
|
-0.05 / -0.20%
|
24.80
|
26.00
|
24.50
|
24.85
|
25.21
|
20.86
|
11,456,400
|
|
|
3/7/2022
|
-0.10 / -0.40%
|
24.50
|
25.45
|
24.50
|
24.90
|
24.96
|
20.90
|
5,918,400
|
|
|
3/4/2022
|
-0.30 / -1.19%
|
25.50
|
25.95
|
25.00
|
25.00
|
25.46
|
20.99
|
8,533,500
|
|
|
3/3/2022
|
+1.25 / +5.20%
|
24.10
|
25.50
|
23.85
|
25.30
|
24.84
|
21.24
|
10,959,600
|
|
|
3/2/2022
|
-0.30 / -1.23%
|
24.35
|
24.70
|
23.95
|
24.05
|
24.25
|
20.19
|
5,091,900
|
|
|
3/1/2022
|
+0.45 / +1.88%
|
24.00
|
24.90
|
23.90
|
24.35
|
24.43
|
20.44
|
7,206,900
|
|
|
2/28/2022
|
-0.10 / -0.42%
|
24.00
|
24.45
|
23.80
|
23.90
|
24.05
|
20.06
|
5,020,400
|
|
|
2/25/2022
|
+0.45 / +1.91%
|
24.20
|
24.50
|
23.80
|
24.00
|
24.13
|
20.15
|
5,238,000
|
|
|
2/24/2022
|
-1.10 / -4.46%
|
24.50
|
24.95
|
22.95
|
23.55
|
23.91
|
19.77
|
10,491,600
|
|
|
2/23/2022
|
+0.10 / +0.41%
|
24.75
|
25.10
|
24.50
|
24.65
|
24.73
|
20.69
|
5,180,900
|
|
|
2/22/2022
|
-0.35 / -1.41%
|
24.50
|
24.95
|
24.10
|
24.55
|
24.48
|
20.61
|
8,921,700
|
|
|
2/21/2022
|
-0.20 / -0.80%
|
25.30
|
26.20
|
24.60
|
24.90
|
25.47
|
20.90
|
12,126,800
|
|
|
2/18/2022
|
+0.90 / +3.72%
|
24.20
|
25.15
|
24.20
|
25.10
|
24.89
|
21.07
|
9,271,000
|
|
|
2/17/2022
|
+0.75 / +3.20%
|
23.75
|
24.50
|
23.50
|
24.20
|
24.10
|
20.32
|
6,941,600
|
|
|
2/16/2022
|
+0.45 / +1.96%
|
22.70
|
23.95
|
22.70
|
23.45
|
23.23
|
19.69
|
10,087,700
|
|
|
2/15/2022
|
+0.15 / +0.66%
|
22.85
|
23.20
|
22.55
|
23.00
|
22.91
|
19.31
|
1,869,200
|
|
|
2/14/2022
|
-0.80 / -3.38%
|
23.00
|
23.65
|
22.80
|
22.85
|
23.18
|
19.18
|
2,466,600
|
|
|
2/11/2022
|
+0.45 / +1.94%
|
23.20
|
24.00
|
23.05
|
23.65
|
23.55
|
19.85
|
2,693,200
|
|
|
2/10/2022
|
0.00 / 0.00%
|
23.00
|
23.85
|
23.00
|
23.20
|
23.30
|
19.48
|
1,279,700
|
|
|
|