|
Closing price on 7/2/2024
|
|
| Open |
8.48 |
| High |
8.55 |
| Low |
8.46 |
| Volume |
2,689,000 |
| Split-adjusted Price |
7.72 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2024
|
+0.04 / +0.47%
|
8.48
|
8.55
|
8.46
|
8.49
|
8.50
|
7.72
|
2,689,000
|
|
|
7/1/2024
|
+0.10 / +1.20%
|
8.38
|
8.47
|
8.33
|
8.45
|
8.39
|
7.68
|
2,840,500
|
|
|
6/28/2024
|
-0.28 / -3.24%
|
8.70
|
8.70
|
8.35
|
8.35
|
8.54
|
7.59
|
5,042,800
|
|
|
6/27/2024
|
-0.04 / -0.46%
|
8.67
|
8.73
|
8.59
|
8.63
|
8.64
|
7.85
|
2,882,600
|
|
|
6/26/2024
|
+0.06 / +0.70%
|
8.68
|
8.78
|
8.55
|
8.67
|
8.67
|
7.88
|
4,280,300
|
|
|
6/25/2024
|
-0.04 / -0.46%
|
8.70
|
8.74
|
8.60
|
8.61
|
8.67
|
7.83
|
4,064,800
|
|
|
6/24/2024
|
-0.25 / -2.81%
|
8.96
|
9.06
|
8.60
|
8.65
|
8.77
|
7.86
|
10,024,200
|
|
|
6/21/2024
|
-0.05 / -0.56%
|
8.92
|
9.08
|
8.88
|
8.90
|
8.95
|
8.09
|
5,761,700
|
|
|
6/20/2024
|
-0.20 / -2.19%
|
9.15
|
9.21
|
8.90
|
8.95
|
9.03
|
8.14
|
6,880,300
|
|
|
6/19/2024
|
+0.13 / +1.44%
|
9.05
|
9.27
|
9.04
|
9.15
|
9.17
|
8.32
|
13,435,200
|
|
|
6/18/2024
|
+0.09 / +1.01%
|
9.09
|
9.09
|
8.98
|
9.02
|
9.03
|
8.20
|
5,794,500
|
|
|
6/17/2024
|
+0.13 / +1.48%
|
9.00
|
9.10
|
8.90
|
8.93
|
8.98
|
8.12
|
9,745,300
|
|
|
6/14/2024
|
-0.58 / -6.18%
|
9.39
|
9.57
|
8.80
|
8.80
|
9.25
|
8.00
|
17,590,600
|
|
|
6/13/2024
|
-0.03 / -0.32%
|
9.52
|
9.53
|
9.38
|
9.38
|
9.45
|
8.53
|
6,568,200
|
|
|
6/12/2024
|
+0.03 / +0.32%
|
9.40
|
9.50
|
9.32
|
9.41
|
9.38
|
8.55
|
9,191,000
|
|
|
6/11/2024
|
-0.17 / -1.78%
|
9.59
|
9.60
|
9.30
|
9.38
|
9.43
|
8.53
|
14,298,200
|
|
|
6/10/2024
|
-0.06 / -0.62%
|
9.62
|
9.78
|
9.50
|
9.55
|
9.60
|
8.68
|
11,953,300
|
|
|
6/7/2024
|
-0.08 / -0.83%
|
9.71
|
9.74
|
9.47
|
9.61
|
9.58
|
8.74
|
12,815,900
|
|
|
6/6/2024
|
-0.22 / -2.22%
|
9.92
|
9.98
|
9.61
|
9.69
|
9.77
|
8.81
|
10,935,200
|
|
|
6/5/2024
|
+0.41 / +4.32%
|
9.50
|
10.15
|
9.50
|
9.91
|
9.88
|
9.01
|
29,821,600
|
|
|
6/4/2024
|
-0.03 / -0.31%
|
9.54
|
9.65
|
9.35
|
9.50
|
9.51
|
8.64
|
15,817,400
|
|
|
6/3/2024
|
-0.06 / -0.63%
|
9.74
|
9.74
|
9.46
|
9.53
|
9.60
|
8.66
|
20,307,200
|
|
|
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
|
|
|
|