|
Closing price on 3/5/2024
|
|
| Open |
8.99 |
| High |
9.00 |
| Low |
8.84 |
| Volume |
6,458,900 |
| Split-adjusted Price |
8.09 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2024
|
-0.09 / -1.00%
|
8.99
|
9.00
|
8.84
|
8.90
|
8.90
|
8.09
|
6,458,900
|
|
|
3/4/2024
|
+0.38 / +4.41%
|
8.78
|
9.19
|
8.70
|
8.99
|
8.96
|
8.17
|
17,245,800
|
|
|
3/1/2024
|
+0.14 / +1.65%
|
8.48
|
8.62
|
8.41
|
8.61
|
8.54
|
7.83
|
8,931,500
|
|
|
2/29/2024
|
-0.03 / -0.35%
|
8.59
|
8.59
|
8.47
|
8.47
|
8.51
|
7.70
|
6,009,600
|
|
|
2/28/2024
|
-0.06 / -0.70%
|
8.59
|
8.62
|
8.48
|
8.50
|
8.54
|
7.73
|
5,209,900
|
|
|
2/27/2024
|
+0.15 / +1.78%
|
8.50
|
8.56
|
8.40
|
8.56
|
8.45
|
7.78
|
5,254,900
|
|
|
2/26/2024
|
+0.01 / +0.12%
|
8.40
|
8.46
|
8.30
|
8.41
|
8.40
|
7.65
|
4,084,900
|
|
|
2/23/2024
|
-0.26 / -3.00%
|
8.66
|
8.73
|
8.34
|
8.40
|
8.53
|
7.64
|
7,478,000
|
|
|
2/22/2024
|
+0.15 / +1.76%
|
8.59
|
8.86
|
8.53
|
8.66
|
8.73
|
7.87
|
11,393,500
|
|
|
2/21/2024
|
0.00 / 0.00%
|
8.52
|
8.63
|
8.46
|
8.51
|
8.52
|
7.74
|
6,032,600
|
|
|
2/20/2024
|
-0.03 / -0.35%
|
8.57
|
8.60
|
8.46
|
8.51
|
8.53
|
7.74
|
5,283,000
|
|
|
2/19/2024
|
-0.07 / -0.81%
|
8.63
|
8.64
|
8.46
|
8.54
|
8.53
|
7.76
|
5,076,900
|
|
|
2/16/2024
|
+0.39 / +4.74%
|
8.24
|
8.68
|
8.21
|
8.61
|
8.49
|
7.83
|
13,896,100
|
|
|
2/15/2024
|
+0.05 / +0.61%
|
8.17
|
8.29
|
8.17
|
8.22
|
8.22
|
7.47
|
3,026,600
|
|
|
2/7/2024
|
+0.04 / +0.49%
|
8.13
|
8.19
|
8.13
|
8.17
|
8.15
|
7.43
|
2,323,400
|
|
|
2/6/2024
|
0.00 / 0.00%
|
8.15
|
8.20
|
8.11
|
8.13
|
8.14
|
7.39
|
3,657,300
|
|
|
2/5/2024
|
-0.12 / -1.45%
|
8.30
|
8.30
|
8.12
|
8.13
|
8.17
|
7.39
|
6,075,400
|
|
|
2/2/2024
|
-0.02 / -0.24%
|
8.28
|
8.38
|
8.25
|
8.25
|
8.29
|
7.50
|
3,776,300
|
|
|
2/1/2024
|
0.00 / 0.00%
|
8.30
|
8.34
|
8.26
|
8.27
|
8.29
|
7.52
|
2,141,600
|
|
|
1/31/2024
|
-0.05 / -0.60%
|
8.36
|
8.45
|
8.25
|
8.27
|
8.33
|
7.52
|
4,228,000
|
|
|
1/30/2024
|
0.00 / 0.00%
|
8.32
|
8.35
|
8.26
|
8.32
|
8.30
|
7.56
|
2,771,900
|
|
|
1/29/2024
|
-0.06 / -0.72%
|
8.33
|
8.42
|
8.32
|
8.32
|
8.36
|
7.56
|
2,785,500
|
|
|
1/26/2024
|
-0.07 / -0.83%
|
8.46
|
8.51
|
8.38
|
8.38
|
8.41
|
7.62
|
2,394,200
|
|
|
1/25/2024
|
+0.13 / +1.56%
|
8.34
|
8.55
|
8.33
|
8.45
|
8.48
|
7.68
|
6,931,000
|
|
|
1/24/2024
|
+0.04 / +0.48%
|
8.29
|
8.38
|
8.28
|
8.32
|
8.33
|
7.56
|
3,880,400
|
|
|
1/23/2024
|
0.00 / 0.00%
|
8.25
|
8.44
|
8.24
|
8.28
|
8.32
|
7.53
|
4,161,900
|
|
|
1/22/2024
|
+0.03 / +0.36%
|
8.27
|
8.32
|
8.21
|
8.28
|
8.25
|
7.53
|
3,388,100
|
|
|
1/19/2024
|
-0.01 / -0.12%
|
8.27
|
8.39
|
8.25
|
8.25
|
8.31
|
7.50
|
2,753,200
|
|
|
1/18/2024
|
+0.02 / +0.24%
|
8.24
|
8.31
|
8.20
|
8.26
|
8.26
|
7.51
|
3,287,500
|
|
|
1/17/2024
|
-0.06 / -0.72%
|
8.30
|
8.35
|
8.24
|
8.24
|
8.29
|
7.49
|
3,703,400
|
|
|
|