|
|
Closing price on 3/9/2016
|
|
| Open |
15.20 |
| High |
16.10 |
| Low |
15.00 |
| Volume |
2,367,600 |
| Split-adjusted Price |
7.53 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2016
|
-0.20 / -1.24%
|
15.20
|
16.10
|
15.00
|
15.90
|
15.22
|
7.53
|
2,367,600
|
|
|
3/8/2016
|
-1.20 / -6.94%
|
16.20
|
16.60
|
16.10
|
16.10
|
16.13
|
7.62
|
2,369,950
|
|
|
3/7/2016
|
-0.40 / -2.26%
|
17.30
|
17.50
|
16.50
|
17.30
|
16.55
|
8.19
|
3,244,720
|
|
|
3/4/2016
|
-1.30 / -6.84%
|
17.70
|
18.00
|
17.70
|
17.70
|
17.71
|
8.38
|
2,586,090
|
|
|
3/3/2016
|
-1.40 / -6.86%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.99
|
394,360
|
|
|
3/2/2016
|
-1.50 / -6.85%
|
21.90
|
21.90
|
20.40
|
20.40
|
20.71
|
9.66
|
1,872,560
|
|
|
3/1/2016
|
+0.40 / +1.86%
|
21.50
|
22.30
|
21.20
|
21.90
|
21.83
|
10.37
|
1,368,830
|
|
|
2/29/2016
|
+1.30 / +6.44%
|
20.20
|
21.60
|
20.00
|
21.50
|
20.79
|
10.18
|
2,660,140
|
|
|
2/26/2016
|
+0.10 / +0.50%
|
20.10
|
20.20
|
20.00
|
20.20
|
20.11
|
9.56
|
725,750
|
|
|
2/25/2016
|
+0.10 / +0.50%
|
20.00
|
20.40
|
19.80
|
20.10
|
20.17
|
9.51
|
694,110
|
|
|
2/24/2016
|
-0.10 / -0.50%
|
20.10
|
20.30
|
20.00
|
20.00
|
20.11
|
9.47
|
1,188,990
|
|
|
2/23/2016
|
-0.20 / -0.99%
|
20.20
|
20.30
|
19.90
|
20.10
|
20.08
|
9.51
|
811,730
|
|
|
2/22/2016
|
-0.40 / -1.93%
|
20.70
|
20.70
|
20.20
|
20.30
|
20.41
|
9.61
|
783,110
|
|
|
2/19/2016
|
-0.10 / -0.48%
|
20.70
|
21.20
|
20.40
|
20.70
|
20.87
|
9.80
|
1,554,780
|
|
|
2/18/2016
|
+1.10 / +5.58%
|
19.70
|
20.90
|
19.60
|
20.80
|
20.42
|
9.85
|
1,869,190
|
|
|
2/17/2016
|
+0.10 / +0.51%
|
19.60
|
19.80
|
19.50
|
19.70
|
19.68
|
9.32
|
321,620
|
|
|
2/16/2016
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.50
|
19.60
|
19.60
|
9.28
|
882,910
|
|
|
2/15/2016
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.50
|
19.60
|
19.64
|
9.28
|
193,090
|
|
|
2/5/2016
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.60
|
19.70
|
19.70
|
9.32
|
1,222,410
|
|
|
2/4/2016
|
+0.20 / +1.03%
|
19.50
|
19.80
|
19.50
|
19.70
|
19.52
|
9.32
|
1,658,470
|
|
|
2/3/2016
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.50
|
19.50
|
19.60
|
9.23
|
607,240
|
|
|
2/2/2016
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.40
|
19.60
|
19.50
|
9.28
|
626,040
|
|
|
2/1/2016
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.40
|
19.50
|
19.53
|
9.23
|
258,840
|
|
|
1/29/2016
|
+0.10 / +0.52%
|
19.40
|
19.60
|
19.40
|
19.50
|
19.46
|
9.23
|
344,740
|
|
|
1/28/2016
|
-0.20 / -1.02%
|
19.50
|
19.60
|
19.40
|
19.40
|
19.58
|
9.18
|
424,230
|
|
|
1/27/2016
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.40
|
19.60
|
19.51
|
9.28
|
475,070
|
|
|
1/26/2016
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.40
|
19.50
|
19.49
|
9.23
|
566,060
|
|
|
1/25/2016
|
+0.20 / +1.04%
|
19.30
|
19.60
|
19.30
|
19.50
|
19.46
|
9.23
|
272,810
|
|
|
1/22/2016
|
-0.20 / -1.03%
|
19.50
|
19.60
|
19.30
|
19.30
|
19.41
|
9.14
|
280,680
|
|
|
1/21/2016
|
-0.10 / -0.51%
|
19.60
|
19.80
|
19.50
|
19.50
|
19.68
|
9.23
|
369,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|