Closing price on 6/2/2021
|
|
Open |
12.65 |
High |
12.85 |
Low |
12.50 |
Volume |
2,193,900 |
Split-adjusted Price |
8.01 |
|
|
BCG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2021
|
+0.30 / +2.40%
|
12.65
|
12.85
|
12.50
|
12.80
|
12.70
|
8.01
|
2,193,900
|
|
6/1/2021
|
+0.05 / +0.40%
|
12.50
|
12.65
|
12.40
|
12.50
|
12.51
|
7.82
|
804,400
|
|
5/31/2021
|
-0.05 / -0.40%
|
12.50
|
12.65
|
12.30
|
12.45
|
12.47
|
7.79
|
1,471,400
|
|
5/28/2021
|
+0.10 / +0.81%
|
12.50
|
12.55
|
12.35
|
12.50
|
12.45
|
7.82
|
847,700
|
|
5/27/2021
|
0.00 / 0.00%
|
12.30
|
12.75
|
12.30
|
12.40
|
12.51
|
7.76
|
1,554,300
|
|
5/26/2021
|
-0.20 / -1.59%
|
12.40
|
12.45
|
12.20
|
12.40
|
12.32
|
7.76
|
1,544,700
|
|
5/25/2021
|
-0.25 / -1.95%
|
12.80
|
12.85
|
12.50
|
12.60
|
12.66
|
7.89
|
1,028,300
|
|
5/24/2021
|
+0.50 / +4.05%
|
13.05
|
13.05
|
12.75
|
12.85
|
12.86
|
8.04
|
2,263,600
|
|
5/21/2021
|
+0.50 / +4.22%
|
11.70
|
12.50
|
11.50
|
12.35
|
12.11
|
7.73
|
1,457,200
|
|
5/20/2021
|
-0.35 / -2.87%
|
12.00
|
12.15
|
11.80
|
11.85
|
12.15
|
7.42
|
1,854,700
|
|
5/19/2021
|
-0.30 / -2.40%
|
12.30
|
12.50
|
12.15
|
12.20
|
12.25
|
7.64
|
1,390,600
|
|
5/18/2021
|
-0.10 / -0.79%
|
12.60
|
12.75
|
12.30
|
12.50
|
12.30
|
7.82
|
906,000
|
|
5/17/2021
|
-0.35 / -2.70%
|
13.30
|
13.30
|
12.60
|
12.60
|
12.60
|
7.89
|
1,494,300
|
|
5/14/2021
|
+0.10 / +0.78%
|
12.85
|
13.30
|
12.80
|
12.95
|
13.03
|
8.11
|
1,646,500
|
|
5/13/2021
|
-0.25 / -1.91%
|
13.00
|
13.05
|
12.85
|
12.85
|
12.93
|
8.04
|
965,000
|
|
5/12/2021
|
+0.10 / +0.77%
|
12.95
|
13.10
|
12.85
|
13.10
|
12.94
|
8.20
|
1,144,200
|
|
5/11/2021
|
-0.10 / -0.76%
|
13.10
|
13.20
|
12.90
|
13.00
|
13.01
|
8.14
|
1,176,200
|
|
5/10/2021
|
+0.30 / +2.34%
|
12.80
|
13.30
|
12.65
|
13.10
|
13.05
|
8.20
|
1,986,100
|
|
5/7/2021
|
-0.35 / -2.66%
|
13.15
|
13.20
|
12.55
|
12.80
|
12.85
|
8.01
|
2,332,200
|
|
5/6/2021
|
-0.50 / -3.66%
|
13.30
|
13.60
|
13.05
|
13.15
|
13.25
|
8.23
|
1,848,900
|
|
5/5/2021
|
+0.05 / +0.37%
|
13.90
|
13.90
|
13.55
|
13.65
|
13.71
|
8.54
|
1,510,200
|
|
5/4/2021
|
+0.35 / +2.64%
|
13.25
|
13.90
|
12.60
|
13.60
|
13.53
|
8.51
|
1,931,100
|
|
4/29/2021
|
+0.85 / +6.85%
|
13.25
|
13.25
|
13.15
|
13.25
|
13.25
|
8.29
|
2,129,100
|
|
4/28/2021
|
+0.10 / +0.81%
|
12.25
|
12.75
|
12.20
|
12.40
|
12.43
|
7.76
|
767,400
|
|
4/27/2021
|
-0.20 / -1.60%
|
12.00
|
12.50
|
12.00
|
12.30
|
12.34
|
7.70
|
773,400
|
|
4/26/2021
|
-0.35 / -2.72%
|
13.10
|
13.25
|
12.30
|
12.50
|
12.87
|
7.82
|
1,852,300
|
|
4/23/2021
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.20
|
12.85
|
12.51
|
8.04
|
2,715,500
|
|
4/22/2021
|
-0.95 / -6.88%
|
13.80
|
13.80
|
12.85
|
12.85
|
13.15
|
8.04
|
1,691,100
|
|
4/20/2021
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.60
|
13.80
|
13.91
|
8.64
|
778,000
|
|
4/19/2021
|
+0.10 / +0.73%
|
13.70
|
13.95
|
13.50
|
13.80
|
13.71
|
8.64
|
1,521,300
|
|
|
|