|
Closing price on 6/28/2018
|
|
| Open |
5.80 |
| High |
5.86 |
| Low |
5.80 |
| Volume |
155,210 |
| Split-adjusted Price |
2.96 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2018
|
+0.09 / +1.58%
|
5.80
|
5.86
|
5.80
|
5.80
|
5.82
|
2.96
|
155,210
|
|
|
6/27/2018
|
-0.18 / -3.06%
|
5.89
|
5.90
|
5.70
|
5.71
|
5.77
|
2.92
|
22,010
|
|
|
6/26/2018
|
0.00 / 0.00%
|
5.89
|
5.89
|
5.89
|
5.89
|
5.89
|
3.01
|
2,371,010
|
|
|
6/25/2018
|
+0.09 / +1.55%
|
5.93
|
5.93
|
5.85
|
5.89
|
5.89
|
3.01
|
151,180
|
|
|
6/22/2018
|
-0.16 / -2.68%
|
5.96
|
5.96
|
5.75
|
5.80
|
5.90
|
2.96
|
9,320
|
|
|
6/21/2018
|
-0.02 / -0.33%
|
5.97
|
6.00
|
5.90
|
5.96
|
5.98
|
3.05
|
296,390
|
|
|
6/20/2018
|
-0.01 / -0.17%
|
5.80
|
5.99
|
5.80
|
5.98
|
5.87
|
3.06
|
4,600
|
|
|
6/19/2018
|
0.00 / 0.00%
|
6.19
|
6.19
|
5.90
|
5.99
|
5.98
|
3.06
|
47,680
|
|
|
6/18/2018
|
0.00 / 0.00%
|
5.71
|
6.00
|
5.71
|
5.99
|
5.96
|
3.06
|
28,370
|
|
|
6/15/2018
|
-0.01 / -0.17%
|
6.00
|
6.00
|
5.90
|
5.99
|
5.91
|
3.06
|
64,590
|
|
|
6/14/2018
|
0.00 / 0.00%
|
5.95
|
6.00
|
5.95
|
6.00
|
5.99
|
3.07
|
12,520
|
|
|
6/13/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.03
|
3.07
|
15,100
|
|
|
6/12/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.91
|
6.00
|
5.93
|
3.07
|
29,010
|
|
|
6/11/2018
|
-0.10 / -1.64%
|
6.28
|
6.28
|
6.00
|
6.00
|
6.08
|
3.07
|
12,010
|
|
|
6/8/2018
|
+0.02 / +0.33%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.02
|
3.12
|
1,513,980
|
|
|
6/7/2018
|
0.00 / 0.00%
|
6.05
|
6.08
|
5.98
|
6.08
|
6.03
|
3.11
|
24,880
|
|
|
6/6/2018
|
-0.02 / -0.33%
|
6.10
|
6.10
|
6.00
|
6.08
|
6.07
|
3.11
|
422,600
|
|
|
6/5/2018
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.09
|
6.10
|
6.10
|
3.12
|
330
|
|
|
6/4/2018
|
+0.05 / +0.83%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.05
|
3.12
|
74,980
|
|
|
6/1/2018
|
+0.05 / +0.83%
|
6.00
|
6.09
|
5.95
|
6.05
|
5.98
|
3.09
|
980,220
|
|
|
5/31/2018
|
+0.05 / +0.84%
|
5.95
|
6.01
|
5.95
|
6.00
|
5.97
|
3.07
|
5,443,930
|
|
|
5/30/2018
|
-0.04 / -0.67%
|
6.10
|
6.10
|
5.90
|
5.95
|
5.95
|
3.04
|
19,330
|
|
|
5/29/2018
|
+0.04 / +0.67%
|
5.96
|
6.00
|
5.94
|
5.99
|
5.95
|
3.06
|
1,920,600
|
|
|
5/28/2018
|
-0.15 / -2.46%
|
6.19
|
6.19
|
5.95
|
5.95
|
6.01
|
3.04
|
21,640
|
|
|
5/25/2018
|
-0.10 / -1.61%
|
6.00
|
6.14
|
5.96
|
6.10
|
6.00
|
3.12
|
57,520
|
|
|
5/24/2018
|
+0.03 / +0.49%
|
6.17
|
6.20
|
6.15
|
6.20
|
6.15
|
3.17
|
32,180
|
|
|
5/23/2018
|
0.00 / 0.00%
|
6.17
|
6.17
|
5.95
|
6.17
|
6.06
|
3.15
|
11,380
|
|
|
5/22/2018
|
-0.08 / -1.28%
|
5.93
|
6.20
|
5.90
|
6.17
|
5.91
|
3.15
|
66,210
|
|
|
5/21/2018
|
+0.05 / +0.81%
|
6.28
|
6.28
|
6.10
|
6.25
|
6.23
|
3.20
|
5,250
|
|
|
5/18/2018
|
+0.01 / +0.16%
|
6.10
|
6.20
|
6.08
|
6.20
|
6.13
|
3.17
|
7,020
|
|
|