|
Closing price on 3/7/2019
|
|
| Open |
5.62 |
| High |
5.64 |
| Low |
5.58 |
| Volume |
138,710 |
| Split-adjusted Price |
2.86 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2019
|
-0.04 / -0.71%
|
5.62
|
5.64
|
5.58
|
5.60
|
5.59
|
2.86
|
138,710
|
|
|
3/6/2019
|
-0.04 / -0.70%
|
5.68
|
5.68
|
5.57
|
5.64
|
5.61
|
2.88
|
128,950
|
|
|
3/5/2019
|
0.00 / 0.00%
|
5.65
|
5.69
|
5.60
|
5.68
|
5.62
|
2.90
|
164,350
|
|
|
3/4/2019
|
+0.07 / +1.25%
|
5.58
|
5.68
|
5.55
|
5.68
|
5.60
|
2.90
|
468,450
|
|
|
3/1/2019
|
0.00 / 0.00%
|
5.58
|
5.64
|
5.30
|
5.61
|
5.59
|
2.87
|
837,300
|
|
|
2/28/2019
|
-0.07 / -1.23%
|
5.70
|
5.70
|
5.60
|
5.61
|
5.63
|
2.87
|
75,730
|
|
|
2/27/2019
|
+0.04 / +0.71%
|
5.63
|
5.80
|
5.60
|
5.68
|
5.63
|
2.90
|
201,040
|
|
|
2/26/2019
|
-0.10 / -1.74%
|
5.70
|
5.72
|
5.35
|
5.64
|
5.65
|
2.88
|
2,122,250
|
|
|
2/25/2019
|
-0.02 / -0.35%
|
5.81
|
5.81
|
5.72
|
5.74
|
5.74
|
2.93
|
111,710
|
|
|
2/22/2019
|
-0.04 / -0.69%
|
5.80
|
5.80
|
5.50
|
5.76
|
5.75
|
2.94
|
3,627,680
|
|
|
2/21/2019
|
-0.15 / -2.52%
|
5.93
|
5.93
|
5.55
|
5.80
|
5.78
|
2.96
|
75,620
|
|
|
2/20/2019
|
-0.03 / -0.50%
|
6.09
|
6.10
|
5.95
|
5.95
|
5.98
|
3.04
|
99,860
|
|
|
2/19/2019
|
-0.20 / -3.24%
|
6.19
|
6.19
|
5.98
|
5.98
|
6.10
|
3.06
|
117,600
|
|
|
2/18/2019
|
+0.03 / +0.49%
|
6.19
|
6.19
|
6.10
|
6.18
|
6.15
|
3.16
|
95,490
|
|
|
2/15/2019
|
0.00 / 0.00%
|
6.19
|
6.19
|
6.08
|
6.15
|
6.14
|
3.14
|
96,220
|
|
|
2/14/2019
|
0.00 / 0.00%
|
6.15
|
6.15
|
6.00
|
6.15
|
6.07
|
3.14
|
181,290
|
|
|
2/13/2019
|
-0.25 / -3.91%
|
6.30
|
6.35
|
6.07
|
6.15
|
6.14
|
3.14
|
246,540
|
|
|
2/12/2019
|
-0.16 / -2.44%
|
6.56
|
6.56
|
6.40
|
6.40
|
6.45
|
3.27
|
38,280
|
|
|
2/11/2019
|
0.00 / 0.00%
|
6.56
|
6.56
|
6.40
|
6.56
|
6.49
|
3.35
|
163,690
|
|
|
2/1/2019
|
+0.42 / +6.84%
|
6.15
|
6.56
|
5.90
|
6.56
|
6.40
|
3.35
|
201,480
|
|
|
1/31/2019
|
-0.03 / -0.49%
|
6.20
|
6.21
|
6.00
|
6.14
|
6.11
|
3.14
|
154,910
|
|
|
1/30/2019
|
-0.03 / -0.48%
|
6.20
|
6.20
|
6.00
|
6.17
|
6.11
|
3.15
|
115,130
|
|
|
1/29/2019
|
+0.24 / +4.03%
|
5.75
|
6.20
|
5.60
|
6.20
|
5.69
|
3.17
|
382,670
|
|
|
1/28/2019
|
-0.43 / -6.73%
|
6.40
|
6.42
|
5.96
|
5.96
|
6.21
|
3.05
|
1,241,590
|
|
|
1/25/2019
|
-0.01 / -0.16%
|
6.39
|
6.45
|
6.20
|
6.39
|
6.33
|
3.27
|
1,072,090
|
|
|
1/24/2019
|
+0.10 / +1.59%
|
6.35
|
6.44
|
6.20
|
6.40
|
6.34
|
3.27
|
882,330
|
|
|
1/23/2019
|
+0.31 / +5.18%
|
5.99
|
6.40
|
5.79
|
6.30
|
6.14
|
3.22
|
4,074,990
|
|
|
1/22/2019
|
-0.01 / -0.17%
|
6.01
|
6.07
|
5.90
|
5.99
|
6.01
|
3.06
|
136,830
|
|
|
1/21/2019
|
+0.36 / +6.38%
|
5.50
|
6.00
|
5.50
|
6.00
|
5.77
|
3.07
|
824,950
|
|
|
1/18/2019
|
+0.35 / +6.62%
|
5.10
|
5.64
|
5.03
|
5.64
|
5.37
|
2.88
|
584,670
|
|
|