|
Closing price on 7/31/2017
|
|
| Open |
7.01 |
| High |
7.10 |
| Low |
6.61 |
| Volume |
1,217,250 |
| Split-adjusted Price |
3.53 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2017
|
-0.20 / -2.82%
|
7.01
|
7.10
|
6.61
|
6.90
|
6.87
|
3.53
|
1,217,250
|
|
|
7/28/2017
|
-0.30 / -4.05%
|
7.35
|
7.50
|
6.98
|
7.10
|
7.20
|
3.63
|
696,100
|
|
|
7/27/2017
|
-0.27 / -3.52%
|
7.67
|
7.67
|
7.40
|
7.40
|
7.55
|
3.78
|
623,000
|
|
|
7/26/2017
|
0.00 / 0.00%
|
7.67
|
7.69
|
7.59
|
7.67
|
7.65
|
3.92
|
526,660
|
|
|
7/25/2017
|
-0.02 / -0.26%
|
7.70
|
7.70
|
7.50
|
7.67
|
7.63
|
3.92
|
319,620
|
|
|
7/24/2017
|
-0.01 / -0.13%
|
7.70
|
7.75
|
7.67
|
7.69
|
7.71
|
3.93
|
853,800
|
|
|
7/21/2017
|
-0.01 / -0.13%
|
7.75
|
7.78
|
7.68
|
7.70
|
7.73
|
3.94
|
542,460
|
|
|
7/20/2017
|
+0.08 / +1.05%
|
7.70
|
7.75
|
7.65
|
7.71
|
7.69
|
3.94
|
462,590
|
|
|
7/19/2017
|
-0.07 / -0.91%
|
7.74
|
7.79
|
7.63
|
7.63
|
7.74
|
3.90
|
1,297,242
|
|
|
7/18/2017
|
0.00 / 0.00%
|
7.68
|
7.74
|
7.50
|
7.70
|
7.63
|
3.94
|
810,832
|
|
|
7/17/2017
|
0.00 / 0.00%
|
7.71
|
7.79
|
7.59
|
7.70
|
7.67
|
3.94
|
665,180
|
|
|
7/14/2017
|
-0.10 / -1.28%
|
7.80
|
7.81
|
7.70
|
7.70
|
7.76
|
3.94
|
631,820
|
|
|
7/13/2017
|
-0.10 / -1.27%
|
7.88
|
7.95
|
7.80
|
7.80
|
7.87
|
3.99
|
1,421,910
|
|
|
7/12/2017
|
+0.11 / +1.41%
|
7.79
|
8.00
|
7.75
|
7.90
|
7.85
|
4.04
|
1,588,870
|
|
|
7/11/2017
|
0.00 / 0.00%
|
7.79
|
7.81
|
7.73
|
7.79
|
7.79
|
3.98
|
1,162,770
|
|
|
7/10/2017
|
-0.19 / -2.38%
|
7.92
|
7.99
|
7.70
|
7.79
|
7.82
|
3.98
|
1,083,110
|
|
|
7/7/2017
|
-0.01 / -0.13%
|
7.99
|
8.04
|
7.95
|
7.98
|
7.98
|
4.08
|
1,913,260
|
|
|
7/6/2017
|
+0.11 / +1.40%
|
7.91
|
7.99
|
7.88
|
7.99
|
7.92
|
4.08
|
2,037,940
|
|
|
7/5/2017
|
+0.08 / +1.03%
|
7.89
|
7.90
|
7.78
|
7.88
|
7.84
|
4.03
|
1,202,881
|
|
|
7/4/2017
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.55
|
7.80
|
7.64
|
3.99
|
1,436,661
|
|
|
7/3/2017
|
-0.05 / -0.65%
|
7.74
|
7.90
|
7.70
|
7.70
|
7.74
|
3.94
|
1,023,980
|
|
|
6/30/2017
|
-0.16 / -2.02%
|
7.91
|
7.93
|
7.75
|
7.75
|
7.80
|
3.96
|
1,123,080
|
|
|
6/29/2017
|
-0.01 / -0.13%
|
7.92
|
8.10
|
7.83
|
7.91
|
7.90
|
4.04
|
1,110,630
|
|
|
6/28/2017
|
+0.06 / +0.76%
|
7.86
|
8.00
|
7.80
|
7.92
|
7.89
|
4.05
|
3,751,680
|
|
|
6/27/2017
|
-0.24 / -2.96%
|
8.11
|
8.14
|
7.86
|
7.86
|
7.97
|
4.02
|
1,671,710
|
|
|
6/26/2017
|
-0.05 / -0.61%
|
8.00
|
8.23
|
7.90
|
8.10
|
8.06
|
4.14
|
2,734,780
|
|
|
6/23/2017
|
+0.04 / +0.49%
|
8.15
|
8.25
|
8.00
|
8.15
|
8.16
|
4.17
|
2,901,594
|
|
|
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
|
|
|
|