|
Closing price on 5/10/2022
|
|
| Open |
18.00 |
| High |
19.90 |
| Low |
17.60 |
| Volume |
5,906,200 |
| Split-adjusted Price |
16.71 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2022
|
+1.30 / +6.99%
|
18.00
|
19.90
|
17.60
|
19.90
|
18.88
|
16.71
|
5,906,200
|
|
|
5/9/2022
|
-1.40 / -7.00%
|
19.55
|
20.20
|
18.60
|
18.60
|
19.10
|
15.61
|
6,176,800
|
|
|
5/6/2022
|
-0.45 / -2.20%
|
19.55
|
21.30
|
19.55
|
20.00
|
20.45
|
16.79
|
5,219,800
|
|
|
5/5/2022
|
-0.35 / -1.68%
|
21.30
|
21.30
|
19.55
|
20.45
|
20.41
|
17.17
|
6,685,800
|
|
|
5/4/2022
|
+0.70 / +3.48%
|
20.30
|
21.50
|
20.30
|
20.80
|
21.10
|
17.46
|
8,760,700
|
|
|
4/29/2022
|
+1.30 / +6.91%
|
18.55
|
20.10
|
18.55
|
20.10
|
19.47
|
16.87
|
6,442,500
|
|
|
4/28/2022
|
+0.30 / +1.62%
|
19.00
|
19.60
|
18.70
|
18.80
|
19.17
|
15.78
|
7,352,300
|
|
|
4/27/2022
|
+1.20 / +6.94%
|
17.50
|
18.50
|
17.15
|
18.50
|
17.93
|
15.53
|
5,710,100
|
|
|
4/26/2022
|
+1.10 / +6.79%
|
16.00
|
17.30
|
15.25
|
17.30
|
16.52
|
14.52
|
7,387,500
|
|
|
4/25/2022
|
-1.20 / -6.90%
|
17.80
|
18.20
|
16.20
|
16.20
|
16.96
|
13.60
|
7,625,800
|
|
|
4/22/2022
|
-0.40 / -2.25%
|
18.15
|
18.50
|
16.70
|
17.40
|
17.63
|
14.61
|
7,878,300
|
|
|
4/21/2022
|
-1.30 / -6.81%
|
18.10
|
18.95
|
17.80
|
17.80
|
18.02
|
14.94
|
11,492,700
|
|
|
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
|
|
|
|