|
Closing price on 6/22/2017
|
|
| Open |
7.85 |
| High |
8.15 |
| Low |
7.80 |
| Volume |
3,530,234 |
| Split-adjusted Price |
4.15 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2017
|
+0.46 / +6.01%
|
7.85
|
8.15
|
7.80
|
8.11
|
8.03
|
4.15
|
3,530,234
|
|
|
6/21/2017
|
+0.31 / +4.22%
|
7.50
|
7.69
|
7.46
|
7.65
|
7.56
|
3.91
|
3,123,314
|
|
|
6/20/2017
|
+0.05 / +0.69%
|
7.30
|
7.35
|
7.00
|
7.34
|
7.19
|
3.75
|
1,769,534
|
|
|
6/19/2017
|
-0.31 / -4.08%
|
7.55
|
7.55
|
7.22
|
7.29
|
7.34
|
3.73
|
2,916,324
|
|
|
6/16/2017
|
+0.05 / +0.66%
|
7.55
|
7.70
|
7.43
|
7.60
|
7.61
|
3.89
|
2,099,354
|
|
|
6/15/2017
|
-0.02 / -0.26%
|
7.35
|
7.60
|
7.32
|
7.55
|
7.51
|
3.86
|
766,810
|
|
|
6/14/2017
|
+0.27 / +3.70%
|
7.39
|
7.66
|
7.37
|
7.57
|
7.60
|
3.87
|
1,443,420
|
|
|
6/13/2017
|
+0.31 / +4.43%
|
6.99
|
7.34
|
6.99
|
7.30
|
7.17
|
3.73
|
1,662,740
|
|
|
6/12/2017
|
0.00 / 0.00%
|
7.00
|
7.01
|
6.88
|
6.99
|
6.97
|
3.57
|
870,690
|
|
|
6/9/2017
|
+0.09 / +1.30%
|
6.91
|
7.00
|
6.85
|
6.99
|
6.93
|
3.57
|
973,230
|
|
|
6/8/2017
|
-0.15 / -2.13%
|
7.10
|
7.10
|
6.84
|
6.90
|
6.94
|
3.53
|
2,055,564
|
|
|
6/7/2017
|
+0.32 / +4.75%
|
7.19
|
7.19
|
7.00
|
7.05
|
7.10
|
3.60
|
1,787,660
|
|
|
6/6/2017
|
+0.12 / +1.82%
|
6.69
|
6.73
|
6.67
|
6.73
|
6.70
|
3.44
|
1,999,010
|
|
|
6/5/2017
|
+0.21 / +3.28%
|
6.45
|
6.69
|
6.45
|
6.61
|
6.60
|
3.38
|
6,570,730
|
|
|
6/2/2017
|
+0.10 / +1.59%
|
6.30
|
6.52
|
6.30
|
6.40
|
6.40
|
3.27
|
6,391,030
|
|
|
6/1/2017
|
0.00 / 0.00%
|
6.38
|
6.38
|
6.22
|
6.30
|
6.31
|
3.22
|
6,218,580
|
|
|
5/31/2017
|
-0.03 / -0.47%
|
6.45
|
6.45
|
6.21
|
6.30
|
6.30
|
3.22
|
6,490,710
|
|
|
5/30/2017
|
+0.01 / +0.16%
|
6.30
|
6.40
|
6.20
|
6.33
|
6.29
|
3.24
|
6,520,400
|
|
|
5/29/2017
|
-0.19 / -2.92%
|
6.50
|
6.55
|
6.30
|
6.32
|
6.38
|
3.23
|
6,708,150
|
|
|
5/26/2017
|
-0.15 / -2.25%
|
6.67
|
6.68
|
6.50
|
6.51
|
6.55
|
3.33
|
6,961,910
|
|
|
5/25/2017
|
-0.14 / -2.06%
|
6.83
|
6.85
|
6.65
|
6.66
|
6.75
|
3.40
|
6,685,660
|
|
|
5/24/2017
|
+0.15 / +2.26%
|
6.79
|
6.85
|
6.68
|
6.80
|
6.78
|
3.48
|
6,608,000
|
|
|
5/23/2017
|
-0.15 / -2.21%
|
6.80
|
6.82
|
6.65
|
6.65
|
6.77
|
3.40
|
6,497,420
|
|
|
5/22/2017
|
+0.37 / +5.75%
|
6.78
|
6.80
|
6.55
|
6.80
|
6.74
|
3.48
|
7,118,250
|
|
|
5/19/2017
|
-0.08 / -1.23%
|
6.51
|
6.60
|
6.39
|
6.43
|
6.47
|
3.29
|
786,660
|
|
|
5/18/2017
|
-0.02 / -0.31%
|
6.60
|
6.90
|
6.51
|
6.51
|
6.62
|
3.33
|
1,001,710
|
|
|
5/17/2017
|
+0.02 / +0.31%
|
6.51
|
6.90
|
6.46
|
6.53
|
6.60
|
3.34
|
866,970
|
|
|
5/16/2017
|
-0.29 / -4.26%
|
6.80
|
6.80
|
6.50
|
6.51
|
6.63
|
3.33
|
752,890
|
|
|
5/15/2017
|
+0.19 / +2.87%
|
6.80
|
7.01
|
6.80
|
6.80
|
6.88
|
3.48
|
835,440
|
|
|
5/12/2017
|
-0.24 / -3.50%
|
6.71
|
6.85
|
6.61
|
6.61
|
6.71
|
3.38
|
779,270
|
|
|
|