|
Closing price on 5/31/2022
|
|
| Open |
21.05 |
| High |
21.35 |
| Low |
20.60 |
| Volume |
4,488,200 |
| Split-adjusted Price |
17.63 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-0.05 / -0.24%
|
21.05
|
21.35
|
20.60
|
21.00
|
21.06
|
17.63
|
4,488,200
|
|
|
5/30/2022
|
+0.20 / +0.96%
|
21.00
|
21.70
|
20.60
|
21.05
|
21.19
|
17.67
|
6,004,900
|
|
|
5/27/2022
|
-0.55 / -2.57%
|
21.20
|
21.70
|
20.80
|
20.85
|
21.24
|
17.50
|
6,720,200
|
|
|
5/26/2022
|
-0.45 / -2.06%
|
21.95
|
22.00
|
21.10
|
21.40
|
21.51
|
17.96
|
6,039,300
|
|
|
5/25/2022
|
+1.35 / +6.59%
|
20.60
|
21.90
|
20.45
|
21.85
|
21.19
|
18.34
|
10,011,400
|
|
|
5/24/2022
|
+0.60 / +3.02%
|
19.90
|
20.50
|
19.20
|
20.50
|
19.73
|
17.21
|
5,812,300
|
|
|
5/23/2022
|
0.00 / 0.00%
|
20.40
|
20.45
|
19.50
|
19.90
|
20.10
|
16.71
|
6,954,900
|
|
|
5/20/2022
|
+0.30 / +1.53%
|
19.50
|
20.40
|
19.35
|
19.90
|
19.93
|
16.71
|
5,362,200
|
|
|
5/19/2022
|
+0.30 / +1.55%
|
18.65
|
19.80
|
18.65
|
19.60
|
19.34
|
16.45
|
4,047,100
|
|
|
5/18/2022
|
+0.05 / +0.26%
|
20.00
|
20.20
|
19.30
|
19.30
|
19.75
|
16.20
|
4,555,800
|
|
|
5/17/2022
|
+1.25 / +6.94%
|
17.80
|
19.25
|
17.80
|
19.25
|
18.92
|
16.16
|
5,457,200
|
|
|
5/16/2022
|
+0.30 / +1.69%
|
18.50
|
18.90
|
17.80
|
18.00
|
18.47
|
15.11
|
4,489,300
|
|
|
5/13/2022
|
-1.30 / -6.84%
|
18.90
|
19.20
|
17.70
|
17.70
|
18.13
|
14.86
|
8,414,600
|
|
|
5/12/2022
|
-1.40 / -6.86%
|
20.00
|
20.50
|
19.00
|
19.00
|
19.63
|
15.95
|
4,935,800
|
|
|
5/11/2022
|
+0.50 / +2.51%
|
20.15
|
20.70
|
19.85
|
20.40
|
20.33
|
17.13
|
4,734,200
|
|
|
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
|
|
|
|