|
Closing price on 5/31/2024
|
|
| Open |
9.70 |
| High |
9.85 |
| Low |
9.53 |
| Volume |
14,812,300 |
| Split-adjusted Price |
8.72 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2024
|
0.00 / 0.00%
|
9.70
|
9.85
|
9.53
|
9.59
|
9.65
|
8.72
|
14,812,300
|
|
|
5/30/2024
|
+0.28 / +3.01%
|
9.46
|
9.79
|
9.40
|
9.59
|
9.61
|
8.72
|
19,628,700
|
|
|
5/29/2024
|
+0.60 / +6.89%
|
8.75
|
9.31
|
8.68
|
9.31
|
9.13
|
8.46
|
27,553,100
|
|
|
5/28/2024
|
+0.08 / +0.93%
|
8.69
|
8.75
|
8.65
|
8.71
|
8.69
|
7.92
|
3,922,600
|
|
|
5/27/2024
|
+0.13 / +1.53%
|
8.51
|
8.67
|
8.51
|
8.63
|
8.61
|
7.85
|
3,687,300
|
|
|
5/24/2024
|
-0.32 / -3.63%
|
8.78
|
8.89
|
8.30
|
8.50
|
8.62
|
7.73
|
11,108,100
|
|
|
5/23/2024
|
-0.10 / -1.12%
|
8.92
|
8.97
|
8.65
|
8.82
|
8.80
|
8.02
|
10,627,100
|
|
|
5/22/2024
|
0.00 / 0.00%
|
8.95
|
9.20
|
8.90
|
8.92
|
9.02
|
8.11
|
10,494,800
|
|
|
5/21/2024
|
-0.07 / -0.78%
|
9.05
|
9.05
|
8.82
|
8.92
|
8.95
|
8.11
|
7,929,800
|
|
|
5/20/2024
|
+0.37 / +4.29%
|
8.75
|
9.10
|
8.68
|
8.99
|
8.97
|
8.17
|
15,806,600
|
|
|
5/17/2024
|
+0.12 / +1.41%
|
8.50
|
8.71
|
8.50
|
8.62
|
8.62
|
7.84
|
7,198,400
|
|
|
5/16/2024
|
+0.02 / +0.24%
|
8.50
|
8.61
|
8.49
|
8.50
|
8.54
|
7.73
|
4,331,900
|
|
|
5/15/2024
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.38
|
8.48
|
8.47
|
7.71
|
5,322,600
|
|
|
5/14/2024
|
-0.07 / -0.83%
|
8.51
|
8.51
|
8.37
|
8.38
|
8.42
|
7.62
|
3,026,100
|
|
|
5/13/2024
|
+0.10 / +1.20%
|
8.59
|
8.59
|
8.37
|
8.45
|
8.47
|
7.68
|
5,218,100
|
|
|
5/10/2024
|
-0.07 / -0.83%
|
8.50
|
8.51
|
8.30
|
8.35
|
8.37
|
7.59
|
6,175,300
|
|
|
5/9/2024
|
-0.15 / -1.75%
|
8.60
|
8.64
|
8.38
|
8.42
|
8.48
|
7.65
|
6,919,000
|
|
|
5/8/2024
|
+0.15 / +1.78%
|
8.35
|
8.72
|
8.27
|
8.57
|
8.52
|
7.79
|
8,458,700
|
|
|
5/7/2024
|
-0.02 / -0.24%
|
8.48
|
8.49
|
8.31
|
8.42
|
8.40
|
7.65
|
5,181,800
|
|
|
5/6/2024
|
+0.21 / +2.55%
|
8.39
|
8.44
|
8.29
|
8.44
|
8.35
|
7.67
|
6,078,650
|
|
|
5/3/2024
|
-0.10 / -1.20%
|
8.49
|
8.50
|
8.20
|
8.23
|
8.35
|
7.48
|
4,329,600
|
|
|
5/2/2024
|
+0.27 / +3.35%
|
8.16
|
8.36
|
8.07
|
8.33
|
8.27
|
7.57
|
4,440,600
|
|
|
4/26/2024
|
+0.01 / +0.12%
|
8.00
|
8.15
|
8.00
|
8.06
|
8.06
|
7.33
|
3,250,400
|
|
|
4/25/2024
|
-0.11 / -1.35%
|
8.19
|
8.19
|
8.00
|
8.05
|
8.06
|
7.32
|
3,263,700
|
|
|
4/24/2024
|
+0.17 / +2.13%
|
8.08
|
8.19
|
8.02
|
8.16
|
8.09
|
7.42
|
4,450,700
|
|
|
4/23/2024
|
+0.01 / +0.13%
|
7.99
|
8.10
|
7.86
|
7.99
|
8.00
|
7.26
|
3,517,300
|
|
|
4/22/2024
|
+0.13 / +1.66%
|
8.00
|
8.02
|
7.86
|
7.98
|
7.96
|
7.25
|
3,471,600
|
|
|
4/19/2024
|
+0.15 / +1.95%
|
7.70
|
8.03
|
7.70
|
7.85
|
7.85
|
7.14
|
7,405,600
|
|
|
4/17/2024
|
-0.15 / -1.91%
|
7.91
|
7.98
|
7.68
|
7.70
|
7.81
|
7.00
|
4,560,800
|
|
|
4/16/2024
|
-0.33 / -4.03%
|
8.16
|
8.16
|
7.70
|
7.85
|
7.87
|
7.14
|
9,601,800
|
|
|
|