|
Closing price on 7/4/2022
|
|
| Open |
14.25 |
| High |
14.60 |
| Low |
14.20 |
| Volume |
2,710,200 |
| Split-adjusted Price |
12.05 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2022
|
+0.35 / +2.50%
|
14.25
|
14.60
|
14.20
|
14.35
|
14.47
|
12.05
|
2,710,200
|
|
|
7/1/2022
|
-0.10 / -0.71%
|
13.80
|
14.50
|
13.20
|
14.00
|
13.70
|
11.75
|
6,780,000
|
|
|
6/30/2022
|
-1.05 / -6.93%
|
15.15
|
15.40
|
14.10
|
14.10
|
14.74
|
11.84
|
5,265,100
|
|
|
6/29/2022
|
-0.35 / -2.26%
|
15.00
|
15.50
|
15.00
|
15.15
|
15.21
|
12.72
|
3,489,200
|
|
|
6/28/2022
|
+0.95 / +6.53%
|
14.70
|
15.55
|
14.60
|
15.50
|
15.23
|
13.01
|
6,103,000
|
|
|
6/27/2022
|
+0.40 / +2.83%
|
14.20
|
14.80
|
14.10
|
14.55
|
14.41
|
12.21
|
2,929,600
|
|
|
6/24/2022
|
-0.30 / -2.08%
|
14.45
|
14.75
|
14.15
|
14.15
|
14.49
|
11.88
|
3,844,400
|
|
|
6/23/2022
|
+0.65 / +4.71%
|
14.00
|
14.70
|
13.75
|
14.45
|
14.15
|
12.13
|
2,930,700
|
|
|
6/22/2022
|
+0.50 / +3.76%
|
13.50
|
13.80
|
12.80
|
13.80
|
13.44
|
11.58
|
6,023,400
|
|
|
6/21/2022
|
-1.00 / -6.99%
|
13.65
|
14.00
|
13.30
|
13.30
|
13.45
|
11.17
|
6,797,000
|
|
|
6/20/2022
|
-1.05 / -6.84%
|
15.35
|
15.70
|
14.30
|
14.30
|
14.63
|
12.00
|
4,958,800
|
|
|
6/17/2022
|
-0.95 / -5.83%
|
15.50
|
15.80
|
15.20
|
15.35
|
15.35
|
12.89
|
7,098,700
|
|
|
6/16/2022
|
+0.20 / +1.24%
|
16.55
|
16.90
|
16.30
|
16.30
|
16.64
|
13.68
|
3,911,800
|
|
|
6/15/2022
|
-1.00 / -5.85%
|
17.50
|
17.55
|
15.95
|
16.10
|
16.38
|
13.52
|
6,256,400
|
|
|
6/14/2022
|
-0.65 / -3.66%
|
16.95
|
18.00
|
16.90
|
17.10
|
17.33
|
14.36
|
5,389,300
|
|
|
6/13/2022
|
-1.30 / -6.82%
|
18.35
|
18.70
|
17.75
|
17.75
|
18.05
|
14.90
|
9,355,000
|
|
|
6/10/2022
|
-1.10 / -5.46%
|
19.85
|
20.20
|
19.05
|
19.05
|
19.70
|
15.99
|
5,754,900
|
|
|
6/9/2022
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.10
|
20.15
|
20.22
|
16.92
|
2,622,900
|
|
|
6/8/2022
|
+0.40 / +2.03%
|
20.10
|
20.60
|
20.05
|
20.15
|
20.36
|
16.92
|
4,186,400
|
|
|
6/7/2022
|
-0.25 / -1.25%
|
20.00
|
20.00
|
18.65
|
19.75
|
19.41
|
16.58
|
8,492,700
|
|
|
6/6/2022
|
-0.60 / -2.91%
|
20.60
|
21.50
|
20.00
|
20.00
|
20.65
|
16.79
|
8,309,900
|
|
|
6/3/2022
|
-0.10 / -0.48%
|
20.60
|
21.10
|
20.45
|
20.60
|
20.71
|
17.29
|
5,103,000
|
|
|
6/2/2022
|
-0.55 / -2.59%
|
21.30
|
21.65
|
20.60
|
20.70
|
21.08
|
17.38
|
4,651,500
|
|
|
6/1/2022
|
+0.25 / +1.19%
|
20.90
|
21.80
|
20.80
|
21.25
|
21.30
|
17.84
|
5,852,400
|
|
|
5/31/2022
|
-0.05 / -0.24%
|
21.05
|
21.35
|
20.60
|
21.00
|
21.06
|
17.63
|
4,488,200
|
|
|
5/30/2022
|
+0.20 / +0.96%
|
21.00
|
21.70
|
20.60
|
21.05
|
21.19
|
17.67
|
6,004,900
|
|
|
5/27/2022
|
-0.55 / -2.57%
|
21.20
|
21.70
|
20.80
|
20.85
|
21.24
|
17.50
|
6,720,200
|
|
|
5/26/2022
|
-0.45 / -2.06%
|
21.95
|
22.00
|
21.10
|
21.40
|
21.51
|
17.96
|
6,039,300
|
|
|
5/25/2022
|
+1.35 / +6.59%
|
20.60
|
21.90
|
20.45
|
21.85
|
21.19
|
18.34
|
10,011,400
|
|
|
5/24/2022
|
+0.60 / +3.02%
|
19.90
|
20.50
|
19.20
|
20.50
|
19.73
|
17.21
|
5,812,300
|
|
|
|