|
Closing price on 5/14/2021
|
|
| Open |
12.85 |
| High |
13.30 |
| Low |
12.80 |
| Volume |
1,646,500 |
| Split-adjusted Price |
8.11 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2021
|
+0.10 / +0.78%
|
12.85
|
13.30
|
12.80
|
12.95
|
13.03
|
8.11
|
1,646,500
|
|
|
5/13/2021
|
-0.25 / -1.91%
|
13.00
|
13.05
|
12.85
|
12.85
|
12.93
|
8.04
|
965,000
|
|
|
5/12/2021
|
+0.10 / +0.77%
|
12.95
|
13.10
|
12.85
|
13.10
|
12.94
|
8.20
|
1,144,200
|
|
|
5/11/2021
|
-0.10 / -0.76%
|
13.10
|
13.20
|
12.90
|
13.00
|
13.01
|
8.14
|
1,176,200
|
|
|
5/10/2021
|
+0.30 / +2.34%
|
12.80
|
13.30
|
12.65
|
13.10
|
13.05
|
8.20
|
1,986,100
|
|
|
5/7/2021
|
-0.35 / -2.66%
|
13.15
|
13.20
|
12.55
|
12.80
|
12.85
|
8.01
|
2,332,200
|
|
|
5/6/2021
|
-0.50 / -3.66%
|
13.30
|
13.60
|
13.05
|
13.15
|
13.25
|
8.23
|
1,848,900
|
|
|
5/5/2021
|
+0.05 / +0.37%
|
13.90
|
13.90
|
13.55
|
13.65
|
13.71
|
8.54
|
1,510,200
|
|
|
5/4/2021
|
+0.35 / +2.64%
|
13.25
|
13.90
|
12.60
|
13.60
|
13.53
|
8.51
|
1,931,100
|
|
|
4/29/2021
|
+0.85 / +6.85%
|
13.25
|
13.25
|
13.15
|
13.25
|
13.25
|
8.29
|
2,129,100
|
|
|
4/28/2021
|
+0.10 / +0.81%
|
12.25
|
12.75
|
12.20
|
12.40
|
12.43
|
7.76
|
767,400
|
|
|
4/27/2021
|
-0.20 / -1.60%
|
12.00
|
12.50
|
12.00
|
12.30
|
12.34
|
7.70
|
773,400
|
|
|
4/26/2021
|
-0.35 / -2.72%
|
13.10
|
13.25
|
12.30
|
12.50
|
12.87
|
7.82
|
1,852,300
|
|
|
4/23/2021
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.20
|
12.85
|
12.51
|
8.04
|
2,715,500
|
|
|
4/22/2021
|
-0.95 / -6.88%
|
13.80
|
13.80
|
12.85
|
12.85
|
13.15
|
8.04
|
1,691,100
|
|
|
4/20/2021
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.60
|
13.80
|
13.91
|
8.64
|
778,000
|
|
|
4/19/2021
|
+0.10 / +0.73%
|
13.70
|
13.95
|
13.50
|
13.80
|
13.71
|
8.64
|
1,521,300
|
|
|
4/16/2021
|
-0.65 / -4.53%
|
14.35
|
14.35
|
13.50
|
13.70
|
13.89
|
8.57
|
2,103,300
|
|
|
4/15/2021
|
-0.40 / -2.71%
|
14.70
|
14.75
|
14.35
|
14.35
|
14.49
|
8.98
|
1,432,800
|
|
|
4/14/2021
|
-0.15 / -1.01%
|
14.40
|
14.85
|
14.40
|
14.75
|
14.69
|
9.23
|
935,500
|
|
|
4/13/2021
|
-0.40 / -2.61%
|
15.40
|
15.50
|
14.70
|
14.90
|
15.07
|
9.33
|
1,250,900
|
|
|
4/12/2021
|
+0.55 / +3.73%
|
14.85
|
15.55
|
14.85
|
15.30
|
15.32
|
9.58
|
3,586,300
|
|
|
4/9/2021
|
0.00 / 0.00%
|
14.70
|
14.75
|
14.50
|
14.75
|
14.63
|
9.23
|
1,031,600
|
|
|
4/8/2021
|
+0.15 / +1.03%
|
14.70
|
14.85
|
14.60
|
14.75
|
14.77
|
9.23
|
1,024,200
|
|
|
4/7/2021
|
-0.15 / -1.02%
|
14.65
|
14.70
|
14.30
|
14.60
|
14.48
|
9.14
|
1,976,400
|
|
|
4/6/2021
|
-0.20 / -1.34%
|
14.95
|
14.95
|
14.70
|
14.75
|
14.77
|
9.23
|
936,100
|
|
|
4/5/2021
|
0.00 / 0.00%
|
14.95
|
15.05
|
14.65
|
14.95
|
14.83
|
9.36
|
1,148,300
|
|
|
4/2/2021
|
+0.15 / +1.01%
|
15.00
|
15.05
|
14.85
|
14.95
|
14.94
|
9.36
|
916,800
|
|
|
4/1/2021
|
0.00 / 0.00%
|
14.60
|
14.85
|
14.60
|
14.80
|
14.72
|
9.26
|
1,300,700
|
|
|
3/31/2021
|
-0.10 / -0.67%
|
14.85
|
14.90
|
14.55
|
14.80
|
14.71
|
9.26
|
1,089,900
|
|
|
|