|
Closing price on 4/26/2023
|
|
| Open |
8.30 |
| High |
8.80 |
| Low |
8.30 |
| Volume |
10,262,100 |
| Split-adjusted Price |
7.93 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2023
|
+0.46 / +5.57%
|
8.30
|
8.80
|
8.30
|
8.72
|
8.61
|
7.93
|
10,262,100
|
|
|
4/25/2023
|
+0.05 / +0.61%
|
8.49
|
8.61
|
8.20
|
8.26
|
8.39
|
7.51
|
9,346,100
|
|
|
4/24/2023
|
+0.53 / +6.90%
|
7.69
|
8.21
|
7.60
|
8.21
|
8.13
|
7.46
|
12,175,800
|
|
|
4/21/2023
|
-0.14 / -1.79%
|
7.83
|
7.93
|
7.53
|
7.68
|
7.76
|
6.98
|
3,833,200
|
|
|
4/20/2023
|
+0.13 / +1.69%
|
7.61
|
7.92
|
7.61
|
7.82
|
7.72
|
7.11
|
2,986,800
|
|
|
4/19/2023
|
-0.30 / -3.75%
|
8.01
|
8.10
|
7.67
|
7.69
|
7.92
|
6.99
|
5,540,600
|
|
|
4/18/2023
|
+0.30 / +3.90%
|
7.73
|
7.99
|
7.51
|
7.99
|
7.77
|
7.26
|
4,634,400
|
|
|
4/17/2023
|
-0.16 / -2.04%
|
7.85
|
7.98
|
7.60
|
7.69
|
7.74
|
6.99
|
4,378,900
|
|
|
4/14/2023
|
-0.05 / -0.63%
|
7.94
|
8.20
|
7.85
|
7.85
|
8.00
|
7.14
|
8,879,400
|
|
|
4/13/2023
|
-0.40 / -4.82%
|
8.30
|
8.36
|
7.90
|
7.90
|
8.08
|
7.18
|
8,151,000
|
|
|
4/12/2023
|
+0.25 / +3.11%
|
8.20
|
8.50
|
8.11
|
8.30
|
8.33
|
7.55
|
8,679,600
|
|
|
4/11/2023
|
+0.34 / +4.41%
|
7.75
|
8.10
|
7.60
|
8.05
|
7.87
|
7.32
|
9,937,400
|
|
|
4/10/2023
|
-0.21 / -2.65%
|
8.15
|
8.30
|
7.68
|
7.71
|
7.95
|
7.01
|
9,766,200
|
|
|
4/7/2023
|
+0.32 / +4.21%
|
7.60
|
7.95
|
7.45
|
7.92
|
7.72
|
7.20
|
10,996,300
|
|
|
4/6/2023
|
+0.32 / +4.40%
|
7.60
|
7.78
|
7.30
|
7.60
|
7.73
|
6.91
|
15,336,200
|
|
|
4/5/2023
|
+0.47 / +6.90%
|
6.80
|
7.28
|
6.80
|
7.28
|
7.07
|
6.62
|
11,432,900
|
|
|
4/4/2023
|
+0.06 / +0.89%
|
6.93
|
6.94
|
6.77
|
6.81
|
6.84
|
6.19
|
5,489,400
|
|
|
4/3/2023
|
+0.44 / +6.97%
|
6.42
|
6.75
|
6.35
|
6.75
|
6.54
|
6.14
|
8,558,000
|
|
|
3/31/2023
|
-0.08 / -1.25%
|
6.38
|
6.42
|
6.28
|
6.31
|
6.33
|
5.74
|
1,917,800
|
|
|
3/30/2023
|
-0.01 / -0.16%
|
6.42
|
6.46
|
6.38
|
6.39
|
6.41
|
5.81
|
1,271,300
|
|
|
3/29/2023
|
-0.02 / -0.31%
|
6.42
|
6.45
|
6.30
|
6.40
|
6.38
|
5.82
|
1,009,300
|
|
|
3/28/2023
|
-0.03 / -0.47%
|
6.54
|
6.58
|
6.42
|
6.42
|
6.48
|
5.84
|
1,551,500
|
|
|
3/27/2023
|
+0.15 / +2.38%
|
6.35
|
6.47
|
6.31
|
6.45
|
6.41
|
5.86
|
2,446,500
|
|
|
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
|
|
|
|