|
Closing price on 4/20/2022
|
|
| Open |
19.90 |
| High |
20.60 |
| Low |
19.10 |
| Volume |
8,200,400 |
| Split-adjusted Price |
16.03 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2022
|
-1.20 / -5.91%
|
19.90
|
20.60
|
19.10
|
19.10
|
19.86
|
16.03
|
8,200,400
|
|
|
4/19/2022
|
-1.40 / -6.45%
|
21.85
|
22.40
|
20.20
|
20.30
|
21.44
|
17.04
|
5,449,100
|
|
|
4/18/2022
|
-1.60 / -6.87%
|
23.25
|
23.25
|
21.70
|
21.70
|
22.00
|
18.22
|
11,142,600
|
|
|
4/15/2022
|
-0.50 / -2.10%
|
23.55
|
24.10
|
23.30
|
23.30
|
23.61
|
19.56
|
4,050,700
|
|
|
4/14/2022
|
-0.60 / -2.46%
|
24.45
|
24.60
|
23.80
|
23.80
|
24.18
|
19.98
|
3,229,500
|
|
|
4/13/2022
|
+1.40 / +6.09%
|
23.30
|
24.40
|
22.80
|
24.40
|
23.41
|
20.48
|
5,640,600
|
|
|
4/12/2022
|
-0.25 / -1.08%
|
23.80
|
24.35
|
23.00
|
23.00
|
23.62
|
19.31
|
8,243,700
|
|
|
4/8/2022
|
-1.75 / -7.00%
|
25.20
|
25.55
|
23.25
|
23.25
|
24.43
|
19.52
|
13,742,400
|
|
|
4/7/2022
|
-1.40 / -5.30%
|
26.40
|
26.95
|
25.00
|
25.00
|
26.13
|
20.99
|
8,720,400
|
|
|
4/6/2022
|
-0.60 / -2.22%
|
26.80
|
27.30
|
26.40
|
26.40
|
26.79
|
22.16
|
6,996,600
|
|
|
4/5/2022
|
+0.15 / +0.56%
|
26.75
|
27.65
|
26.75
|
27.00
|
27.22
|
22.67
|
6,003,400
|
|
|
4/4/2022
|
-0.05 / -0.19%
|
27.40
|
27.40
|
26.80
|
26.85
|
27.00
|
22.54
|
5,650,000
|
|
|
4/1/2022
|
+0.50 / +1.89%
|
26.25
|
27.10
|
26.10
|
26.90
|
26.60
|
22.58
|
4,721,300
|
|
|
3/31/2022
|
-0.15 / -0.56%
|
27.05
|
27.20
|
26.40
|
26.40
|
26.74
|
22.16
|
6,473,700
|
|
|
3/30/2022
|
-0.75 / -2.75%
|
26.75
|
27.55
|
26.00
|
26.55
|
26.80
|
22.29
|
10,266,400
|
|
|
3/29/2022
|
+0.20 / +0.74%
|
27.30
|
27.90
|
27.20
|
27.30
|
27.54
|
22.92
|
6,345,100
|
|
|
3/28/2022
|
-1.20 / -4.24%
|
27.50
|
28.00
|
26.50
|
27.10
|
27.33
|
22.75
|
14,093,800
|
|
|
3/25/2022
|
-0.05 / -0.18%
|
28.40
|
28.85
|
28.30
|
28.30
|
28.48
|
23.76
|
9,032,600
|
|
|
3/24/2022
|
+1.85 / +6.98%
|
26.50
|
28.35
|
26.50
|
28.35
|
27.58
|
23.80
|
16,434,100
|
|
|
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
|
|
|
|