|
Closing price on 5/3/2019
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
774,480 |
| Split-adjusted Price |
3.07 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2019
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.09
|
3.07
|
774,480
|
|
|
5/2/2019
|
-0.40 / -6.15%
|
6.45
|
6.45
|
6.08
|
6.10
|
6.19
|
3.12
|
961,600
|
|
|
4/26/2019
|
+0.23 / +3.67%
|
6.25
|
6.50
|
5.95
|
6.50
|
6.20
|
3.32
|
753,040
|
|
|
4/25/2019
|
-0.03 / -0.48%
|
6.30
|
6.35
|
6.20
|
6.27
|
6.28
|
3.21
|
9,843,820
|
|
|
4/24/2019
|
-0.03 / -0.47%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
3.22
|
3,187,190
|
|
|
4/23/2019
|
+0.13 / +2.10%
|
6.20
|
6.34
|
6.16
|
6.33
|
6.26
|
3.24
|
1,646,230
|
|
|
4/22/2019
|
-0.10 / -1.59%
|
6.30
|
6.31
|
6.08
|
6.20
|
6.15
|
3.17
|
691,720
|
|
|
4/19/2019
|
+0.38 / +6.42%
|
6.00
|
6.30
|
5.80
|
6.30
|
5.92
|
3.22
|
1,090,720
|
|
|
4/18/2019
|
-0.25 / -4.05%
|
6.20
|
6.20
|
5.91
|
5.92
|
6.02
|
3.03
|
517,970
|
|
|
4/17/2019
|
-0.42 / -6.37%
|
6.59
|
6.59
|
6.17
|
6.17
|
6.36
|
3.15
|
633,650
|
|
|
4/16/2019
|
-0.21 / -3.09%
|
6.74
|
6.74
|
6.40
|
6.59
|
6.51
|
3.37
|
675,320
|
|
|
4/12/2019
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.40
|
6.80
|
6.65
|
3.48
|
4,326,820
|
|
|
4/11/2019
|
+0.05 / +0.75%
|
6.65
|
6.98
|
6.60
|
6.70
|
6.75
|
3.43
|
1,359,660
|
|
|
4/10/2019
|
+0.38 / +6.06%
|
6.28
|
6.65
|
6.12
|
6.65
|
6.32
|
3.40
|
811,380
|
|
|
4/9/2019
|
0.00 / 0.00%
|
6.27
|
6.35
|
6.15
|
6.27
|
6.24
|
3.21
|
624,550
|
|
|
4/8/2019
|
-0.23 / -3.54%
|
6.50
|
6.53
|
6.26
|
6.27
|
6.41
|
3.21
|
437,450
|
|
|
4/5/2019
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.41
|
6.50
|
6.50
|
3.32
|
464,480
|
|
|
4/4/2019
|
+0.32 / +5.18%
|
6.18
|
6.60
|
6.00
|
6.50
|
6.23
|
3.32
|
722,330
|
|
|
4/3/2019
|
+0.06 / +0.98%
|
6.15
|
6.18
|
6.05
|
6.18
|
6.09
|
3.16
|
537,090
|
|
|
4/2/2019
|
+0.06 / +0.99%
|
6.06
|
6.17
|
6.05
|
6.12
|
6.10
|
3.13
|
640,280
|
|
|
4/1/2019
|
+0.05 / +0.83%
|
6.04
|
6.20
|
6.00
|
6.06
|
6.08
|
3.10
|
510,450
|
|
|
3/29/2019
|
+0.01 / +0.17%
|
6.28
|
6.28
|
6.00
|
6.01
|
6.09
|
3.07
|
619,060
|
|
|
3/28/2019
|
+0.39 / +6.95%
|
5.59
|
6.00
|
5.51
|
6.00
|
5.91
|
3.07
|
688,740
|
|
|
3/27/2019
|
+0.13 / +2.37%
|
5.50
|
5.64
|
5.48
|
5.61
|
5.59
|
2.87
|
101,200
|
|
|
3/26/2019
|
+0.02 / +0.37%
|
5.46
|
5.48
|
5.42
|
5.48
|
5.44
|
2.80
|
127,470
|
|
|
3/25/2019
|
-0.05 / -0.91%
|
5.50
|
5.51
|
5.40
|
5.46
|
5.48
|
2.79
|
4,987,100
|
|
|
3/22/2019
|
+0.01 / +0.18%
|
5.49
|
5.53
|
5.49
|
5.51
|
5.51
|
2.82
|
88,520
|
|
|
3/21/2019
|
-0.10 / -1.79%
|
5.60
|
5.80
|
5.50
|
5.50
|
5.61
|
2.81
|
3,618,660
|
|
|
3/20/2019
|
-0.11 / -1.93%
|
5.75
|
5.75
|
5.60
|
5.60
|
5.66
|
2.86
|
69,200
|
|
|
3/19/2019
|
+0.21 / +3.82%
|
5.50
|
5.83
|
5.50
|
5.71
|
5.70
|
2.92
|
109,380
|
|
|