|
Closing price on 5/7/2024
|
|
| Open |
8.48 |
| High |
8.49 |
| Low |
8.31 |
| Volume |
5,181,800 |
| Split-adjusted Price |
7.65 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2024
|
-0.61 / -6.94%
|
8.75
|
8.78
|
8.18
|
8.18
|
8.44
|
7.44
|
10,637,000
|
|
|
4/12/2024
|
+0.06 / +0.69%
|
8.73
|
8.85
|
8.72
|
8.79
|
8.77
|
7.99
|
2,760,800
|
|
|
4/11/2024
|
-0.07 / -0.80%
|
8.70
|
8.79
|
8.66
|
8.73
|
8.71
|
7.94
|
3,843,000
|
|
|
4/10/2024
|
-0.09 / -1.01%
|
8.90
|
8.95
|
8.80
|
8.80
|
8.88
|
8.00
|
3,048,700
|
|
|
4/9/2024
|
+0.09 / +1.02%
|
8.80
|
8.90
|
8.79
|
8.89
|
8.85
|
8.08
|
3,947,800
|
|
|
4/8/2024
|
+0.07 / +0.80%
|
8.88
|
8.93
|
8.74
|
8.80
|
8.84
|
8.00
|
4,624,500
|
|
|
4/5/2024
|
-0.15 / -1.69%
|
8.81
|
8.84
|
8.71
|
8.73
|
8.76
|
7.94
|
7,452,100
|
|
|
4/4/2024
|
-0.14 / -1.55%
|
9.02
|
9.05
|
8.86
|
8.88
|
8.94
|
8.07
|
8,877,100
|
|
|
4/3/2024
|
-0.10 / -1.10%
|
9.19
|
9.19
|
9.01
|
9.02
|
9.12
|
8.20
|
9,033,000
|
|
|
4/2/2024
|
+0.26 / +2.93%
|
8.99
|
9.25
|
8.91
|
9.12
|
9.12
|
8.29
|
19,163,200
|
|
|
4/1/2024
|
+0.06 / +0.68%
|
8.80
|
8.87
|
8.72
|
8.86
|
8.80
|
8.05
|
4,990,200
|
|
|
3/29/2024
|
-0.11 / -1.23%
|
8.91
|
8.93
|
8.80
|
8.80
|
8.84
|
8.00
|
5,653,500
|
|
|
3/28/2024
|
-0.06 / -0.67%
|
9.05
|
9.05
|
8.88
|
8.91
|
8.93
|
8.10
|
4,841,700
|
|
|
3/27/2024
|
-0.01 / -0.11%
|
9.10
|
9.10
|
8.92
|
8.97
|
9.01
|
8.15
|
5,498,100
|
|
|
3/26/2024
|
-0.01 / -0.11%
|
8.95
|
8.98
|
8.80
|
8.98
|
8.92
|
8.16
|
7,216,500
|
|
|
3/25/2024
|
+0.15 / +1.70%
|
8.90
|
9.15
|
8.86
|
8.99
|
9.02
|
8.17
|
11,325,600
|
|
|
3/22/2024
|
-0.11 / -1.23%
|
9.05
|
9.12
|
8.82
|
8.84
|
8.94
|
8.04
|
12,477,100
|
|
|
3/21/2024
|
+0.15 / +1.70%
|
8.88
|
9.05
|
8.81
|
8.95
|
8.94
|
8.14
|
12,704,200
|
|
|
|