|
Closing price on 5/18/2023
|
|
| Open |
8.60 |
| High |
8.65 |
| Low |
8.42 |
| Volume |
6,437,000 |
| Split-adjusted Price |
7.65 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2023
|
-0.10 / -1.17%
|
8.60
|
8.65
|
8.42
|
8.42
|
8.53
|
7.65
|
6,437,000
|
|
|
5/17/2023
|
-0.23 / -2.63%
|
8.77
|
8.89
|
8.52
|
8.52
|
8.72
|
7.75
|
8,074,800
|
|
|
5/16/2023
|
+0.05 / +0.57%
|
9.03
|
9.06
|
8.71
|
8.75
|
8.89
|
7.95
|
10,726,100
|
|
|
5/15/2023
|
-0.27 / -3.01%
|
9.07
|
9.07
|
8.70
|
8.70
|
8.87
|
7.91
|
9,223,100
|
|
|
5/12/2023
|
+0.26 / +2.99%
|
8.70
|
9.18
|
8.60
|
8.97
|
8.88
|
8.15
|
10,774,700
|
|
|
5/11/2023
|
-0.24 / -2.68%
|
8.87
|
8.87
|
8.71
|
8.71
|
8.76
|
7.92
|
11,763,800
|
|
|
5/10/2023
|
+0.29 / +3.35%
|
8.70
|
8.95
|
8.68
|
8.95
|
8.82
|
8.14
|
8,542,400
|
|
|
5/9/2023
|
+0.02 / +0.23%
|
8.68
|
8.90
|
8.52
|
8.66
|
8.72
|
7.87
|
7,040,500
|
|
|
5/8/2023
|
-0.12 / -1.37%
|
8.95
|
8.96
|
8.55
|
8.64
|
8.70
|
7.85
|
8,205,000
|
|
|
5/5/2023
|
+0.04 / +0.46%
|
8.82
|
9.09
|
8.71
|
8.76
|
8.86
|
7.96
|
8,617,200
|
|
|
5/4/2023
|
+0.35 / +4.18%
|
8.31
|
8.80
|
8.31
|
8.72
|
8.60
|
7.93
|
8,158,600
|
|
|
4/28/2023
|
-0.20 / -2.33%
|
8.65
|
8.70
|
8.17
|
8.37
|
8.35
|
7.61
|
14,563,500
|
|
|
4/27/2023
|
-0.15 / -1.72%
|
8.77
|
8.90
|
8.50
|
8.57
|
8.66
|
7.79
|
6,411,200
|
|
|
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
|
|
|
|