|
Closing price on 5/20/2020
|
|
| Open |
5.68 |
| High |
5.72 |
| Low |
5.60 |
| Volume |
833,990 |
| Split-adjusted Price |
2.91 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2020
|
-0.03 / -0.52%
|
5.68
|
5.72
|
5.60
|
5.69
|
5.65
|
2.91
|
833,990
|
|
|
5/19/2020
|
+0.04 / +0.70%
|
5.72
|
5.78
|
5.67
|
5.72
|
5.70
|
2.92
|
268,010
|
|
|
5/18/2020
|
-0.14 / -2.41%
|
5.76
|
5.95
|
5.65
|
5.68
|
5.72
|
2.90
|
825,180
|
|
|
5/15/2020
|
-0.18 / -3.00%
|
6.00
|
6.00
|
5.65
|
5.82
|
5.81
|
2.98
|
550,140
|
|
|
5/14/2020
|
+0.35 / +6.19%
|
5.66
|
6.00
|
5.60
|
6.00
|
5.78
|
3.07
|
445,690
|
|
|
5/13/2020
|
0.00 / 0.00%
|
5.55
|
5.70
|
5.55
|
5.65
|
5.62
|
2.89
|
432,260
|
|
|
5/12/2020
|
-0.09 / -1.57%
|
5.71
|
5.74
|
5.50
|
5.65
|
5.57
|
2.89
|
421,780
|
|
|
5/11/2020
|
+0.14 / +2.50%
|
5.70
|
5.90
|
5.55
|
5.74
|
5.70
|
2.93
|
485,360
|
|
|
5/8/2020
|
+0.24 / +4.48%
|
5.41
|
5.73
|
5.41
|
5.60
|
5.67
|
2.86
|
999,610
|
|
|
5/7/2020
|
+0.33 / +6.56%
|
5.03
|
5.36
|
5.03
|
5.36
|
5.24
|
2.74
|
768,640
|
|
|
5/6/2020
|
+0.04 / +0.80%
|
5.00
|
5.07
|
4.99
|
5.03
|
5.03
|
2.57
|
264,820
|
|
|
5/5/2020
|
+0.09 / +1.84%
|
4.90
|
5.04
|
4.80
|
4.99
|
5.00
|
2.55
|
430,840
|
|
|
5/4/2020
|
-0.12 / -2.39%
|
5.00
|
5.02
|
4.90
|
4.90
|
4.93
|
2.50
|
473,820
|
|
|
4/29/2020
|
0.00 / 0.00%
|
5.02
|
5.05
|
4.95
|
5.02
|
5.00
|
2.57
|
163,040
|
|
|
4/28/2020
|
+0.03 / +0.60%
|
4.99
|
5.07
|
4.94
|
5.02
|
4.98
|
2.57
|
112,310
|
|
|
4/27/2020
|
-0.07 / -1.38%
|
5.06
|
5.10
|
4.93
|
4.99
|
5.04
|
2.55
|
144,130
|
|
|
4/24/2020
|
+0.16 / +3.27%
|
5.00
|
5.10
|
4.85
|
5.06
|
4.95
|
2.59
|
218,350
|
|
|
4/23/2020
|
-0.15 / -2.97%
|
5.05
|
5.05
|
4.90
|
4.90
|
4.96
|
2.50
|
194,430
|
|
|
4/22/2020
|
+0.04 / +0.80%
|
4.70
|
5.10
|
4.67
|
5.05
|
4.81
|
2.58
|
304,890
|
|
|
4/21/2020
|
-0.37 / -6.88%
|
5.25
|
5.30
|
5.01
|
5.01
|
5.07
|
2.56
|
435,910
|
|
|
4/20/2020
|
-0.01 / -0.19%
|
5.49
|
5.53
|
5.38
|
5.38
|
5.46
|
2.75
|
252,520
|
|
|
4/17/2020
|
+0.33 / +6.52%
|
5.07
|
5.41
|
5.06
|
5.39
|
5.25
|
2.76
|
427,610
|
|
|
4/16/2020
|
+0.06 / +1.20%
|
5.00
|
5.07
|
4.96
|
5.06
|
5.02
|
2.59
|
148,490
|
|
|
4/15/2020
|
-0.07 / -1.38%
|
5.07
|
5.09
|
4.95
|
5.00
|
5.01
|
2.56
|
114,210
|
|
|
4/14/2020
|
-0.03 / -0.59%
|
5.10
|
5.10
|
4.93
|
5.07
|
4.98
|
2.59
|
154,690
|
|
|
4/13/2020
|
+0.15 / +3.03%
|
5.10
|
5.10
|
4.95
|
5.10
|
5.02
|
2.61
|
238,680
|
|
|
4/10/2020
|
-0.18 / -3.51%
|
5.13
|
5.13
|
4.93
|
4.95
|
4.99
|
2.53
|
290,300
|
|
|
4/9/2020
|
+0.04 / +0.79%
|
5.09
|
5.15
|
4.98
|
5.13
|
5.08
|
2.62
|
246,130
|
|
|
4/8/2020
|
-0.01 / -0.20%
|
4.93
|
5.09
|
4.80
|
5.09
|
4.97
|
2.60
|
170,410
|
|
|
4/7/2020
|
+0.16 / +3.24%
|
5.10
|
5.10
|
4.80
|
5.10
|
4.95
|
2.61
|
120,210
|
|
|