|
Closing price on 4/3/2018
|
|
| Open |
6.14 |
| High |
6.14 |
| Low |
5.97 |
| Volume |
1,401,910 |
| Split-adjusted Price |
3.11 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2018
|
+0.07 / +1.16%
|
6.14
|
6.14
|
5.97
|
6.09
|
6.03
|
3.11
|
1,401,910
|
|
|
4/2/2018
|
-0.13 / -2.11%
|
6.23
|
6.23
|
6.02
|
6.02
|
6.09
|
3.08
|
75,060
|
|
|
3/30/2018
|
-0.03 / -0.49%
|
6.04
|
6.28
|
6.04
|
6.15
|
6.16
|
3.14
|
16,880
|
|
|
3/29/2018
|
+0.04 / +0.65%
|
6.28
|
6.28
|
6.14
|
6.18
|
6.15
|
3.16
|
44,880
|
|
|
3/28/2018
|
-0.09 / -1.44%
|
6.23
|
6.23
|
6.11
|
6.14
|
6.20
|
3.14
|
73,830
|
|
|
3/27/2018
|
+0.03 / +0.48%
|
6.20
|
6.27
|
6.11
|
6.23
|
6.20
|
3.18
|
1,061,010
|
|
|
3/26/2018
|
-0.01 / -0.16%
|
6.25
|
6.25
|
6.02
|
6.20
|
6.20
|
3.17
|
14,990
|
|
|
3/23/2018
|
-0.08 / -1.27%
|
6.29
|
6.29
|
6.05
|
6.21
|
6.15
|
3.17
|
114,460
|
|
|
3/22/2018
|
+0.09 / +1.45%
|
6.24
|
6.30
|
6.10
|
6.29
|
6.22
|
3.22
|
116,220
|
|
|
3/21/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.01
|
6.20
|
6.15
|
3.17
|
187,070
|
|
|
3/20/2018
|
-0.09 / -1.43%
|
6.29
|
6.29
|
6.10
|
6.20
|
6.18
|
3.17
|
294,710
|
|
|
3/19/2018
|
-0.01 / -0.16%
|
6.30
|
6.30
|
6.25
|
6.29
|
6.28
|
3.22
|
69,410
|
|
|
3/16/2018
|
+0.05 / +0.80%
|
6.29
|
6.30
|
6.18
|
6.30
|
6.29
|
3.22
|
2,095,280
|
|
|
3/15/2018
|
+0.01 / +0.16%
|
6.24
|
6.25
|
6.15
|
6.25
|
6.23
|
3.20
|
2,288,080
|
|
|
3/14/2018
|
+0.04 / +0.65%
|
6.20
|
6.24
|
6.12
|
6.24
|
6.21
|
3.19
|
2,325,580
|
|
|
3/13/2018
|
+0.20 / +3.33%
|
6.14
|
6.20
|
6.02
|
6.20
|
6.12
|
3.17
|
2,284,810
|
|
|
3/12/2018
|
-0.28 / -4.46%
|
6.26
|
6.28
|
6.00
|
6.00
|
6.15
|
3.07
|
3,023,520
|
|
|
3/9/2018
|
+0.08 / +1.29%
|
6.28
|
6.28
|
6.01
|
6.28
|
6.21
|
3.21
|
917,150
|
|
|
3/8/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.01
|
6.20
|
6.14
|
3.17
|
3,457,740
|
|
|
3/7/2018
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.20
|
3.17
|
3,576,400
|
|
|
3/6/2018
|
+0.10 / +1.61%
|
6.36
|
6.36
|
6.12
|
6.30
|
6.21
|
3.22
|
789,230
|
|
|
3/5/2018
|
-0.10 / -1.59%
|
6.38
|
6.45
|
6.08
|
6.20
|
6.35
|
3.17
|
1,095,940
|
|
|
3/2/2018
|
+0.40 / +6.78%
|
5.92
|
6.30
|
5.87
|
6.30
|
6.10
|
3.22
|
201,850
|
|
|
3/1/2018
|
0.00 / 0.00%
|
5.90
|
5.92
|
5.84
|
5.90
|
5.86
|
3.02
|
78,780
|
|
|
2/28/2018
|
-0.05 / -0.84%
|
5.90
|
5.92
|
5.84
|
5.90
|
5.88
|
3.02
|
54,840
|
|
|
2/27/2018
|
0.00 / 0.00%
|
5.97
|
5.97
|
5.80
|
5.95
|
5.86
|
3.04
|
176,310
|
|
|
2/26/2018
|
+0.01 / +0.17%
|
6.00
|
6.00
|
5.81
|
5.95
|
5.90
|
3.04
|
121,690
|
|
|
2/23/2018
|
0.00 / 0.00%
|
5.90
|
5.99
|
5.62
|
5.94
|
5.88
|
3.04
|
55,690
|
|
|
2/22/2018
|
-0.06 / -1.00%
|
5.62
|
5.98
|
5.62
|
5.94
|
5.85
|
3.04
|
63,160
|
|
|
2/21/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.07
|
7,660
|
|
|