|
Closing price on 3/24/2023
|
|
| Open |
6.25 |
| High |
6.36 |
| Low |
6.23 |
| Volume |
1,594,200 |
| Split-adjusted Price |
5.73 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2023
|
+0.06 / +0.96%
|
6.25
|
6.36
|
6.23
|
6.30
|
6.29
|
5.73
|
1,594,200
|
|
|
3/23/2023
|
+0.01 / +0.16%
|
6.22
|
6.25
|
6.17
|
6.24
|
6.21
|
5.67
|
717,800
|
|
|
3/22/2023
|
+0.01 / +0.16%
|
6.27
|
6.28
|
6.22
|
6.23
|
6.26
|
5.66
|
815,000
|
|
|
3/21/2023
|
+0.06 / +0.97%
|
6.18
|
6.27
|
6.15
|
6.22
|
6.19
|
5.65
|
898,300
|
|
|
3/20/2023
|
-0.12 / -1.91%
|
6.28
|
6.30
|
6.16
|
6.16
|
6.21
|
5.60
|
1,445,400
|
|
|
3/17/2023
|
+0.01 / +0.16%
|
6.40
|
6.40
|
6.25
|
6.28
|
6.29
|
5.71
|
1,014,300
|
|
|
3/16/2023
|
-0.13 / -2.03%
|
6.35
|
6.35
|
6.26
|
6.27
|
6.31
|
5.70
|
1,293,600
|
|
|
3/15/2023
|
+0.22 / +3.56%
|
6.38
|
6.46
|
6.29
|
6.40
|
6.37
|
5.82
|
1,603,400
|
|
|
3/14/2023
|
-0.16 / -2.52%
|
6.31
|
6.41
|
6.15
|
6.18
|
6.24
|
5.62
|
2,415,000
|
|
|
3/13/2023
|
-0.13 / -2.01%
|
6.24
|
6.44
|
6.24
|
6.34
|
6.34
|
5.76
|
1,895,300
|
|
|
3/10/2023
|
+0.03 / +0.47%
|
6.43
|
6.60
|
6.41
|
6.47
|
6.51
|
5.88
|
2,565,700
|
|
|
3/9/2023
|
+0.01 / +0.16%
|
6.43
|
6.53
|
6.43
|
6.44
|
6.48
|
5.85
|
2,391,900
|
|
|
3/8/2023
|
+0.13 / +2.06%
|
6.21
|
6.46
|
6.21
|
6.43
|
6.33
|
5.85
|
1,522,400
|
|
|
3/7/2023
|
-0.06 / -0.94%
|
6.40
|
6.40
|
6.26
|
6.30
|
6.31
|
5.73
|
3,428,300
|
|
|
3/6/2023
|
+0.03 / +0.47%
|
6.40
|
6.56
|
6.30
|
6.36
|
6.47
|
5.78
|
1,515,700
|
|
|
3/3/2023
|
-0.18 / -2.76%
|
6.59
|
6.60
|
6.33
|
6.33
|
6.42
|
5.75
|
1,374,200
|
|
|
3/2/2023
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.45
|
6.51
|
6.51
|
5.92
|
1,673,370
|
|
|
3/1/2023
|
+0.20 / +3.22%
|
6.20
|
6.41
|
6.15
|
6.41
|
6.31
|
5.83
|
1,717,250
|
|
|
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
|
|
|
|