|
Closing price on 7/6/2023
|
|
| Open |
9.53 |
| High |
9.69 |
| Low |
9.30 |
| Volume |
5,640,300 |
| Split-adjusted Price |
8.49 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2023
|
-0.26 / -2.71%
|
9.53
|
9.69
|
9.30
|
9.34
|
9.47
|
8.49
|
5,640,300
|
|
|
7/5/2023
|
+0.05 / +0.52%
|
9.60
|
9.79
|
9.48
|
9.60
|
9.63
|
8.73
|
8,505,800
|
|
|
7/4/2023
|
0.00 / 0.00%
|
9.60
|
9.62
|
9.46
|
9.55
|
9.53
|
8.68
|
4,746,100
|
|
|
7/3/2023
|
+0.33 / +3.58%
|
9.23
|
9.60
|
9.23
|
9.55
|
9.42
|
8.68
|
5,216,100
|
|
|
6/30/2023
|
+0.06 / +0.66%
|
9.20
|
9.40
|
9.18
|
9.22
|
9.27
|
8.38
|
4,038,300
|
|
|
6/29/2023
|
-0.24 / -2.55%
|
9.31
|
9.40
|
9.13
|
9.16
|
9.22
|
8.33
|
9,372,500
|
|
|
6/28/2023
|
-0.25 / -2.59%
|
9.70
|
9.75
|
9.40
|
9.40
|
9.54
|
8.55
|
12,340,100
|
|
|
6/27/2023
|
-0.03 / -0.31%
|
9.80
|
9.84
|
9.65
|
9.65
|
9.72
|
8.77
|
6,277,800
|
|
|
6/26/2023
|
-0.27 / -2.71%
|
9.95
|
9.95
|
9.27
|
9.68
|
9.67
|
8.80
|
10,752,200
|
|
|
6/23/2023
|
-0.20 / -1.97%
|
10.25
|
10.25
|
9.90
|
9.95
|
10.02
|
9.05
|
12,433,000
|
|
|
6/22/2023
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.10
|
10.15
|
10.17
|
9.23
|
8,155,500
|
|
|
6/21/2023
|
+0.25 / +2.53%
|
9.96
|
10.25
|
9.96
|
10.15
|
10.08
|
9.23
|
12,488,500
|
|
|
6/20/2023
|
+0.25 / +2.59%
|
9.80
|
9.90
|
9.59
|
9.90
|
9.72
|
9.00
|
7,174,900
|
|
|
6/19/2023
|
-0.05 / -0.52%
|
9.75
|
9.84
|
9.65
|
9.65
|
9.71
|
8.77
|
5,807,600
|
|
|
6/16/2023
|
+0.02 / +0.21%
|
9.82
|
10.10
|
9.70
|
9.70
|
9.87
|
8.82
|
9,909,900
|
|
|
6/15/2023
|
-0.24 / -2.42%
|
9.85
|
9.95
|
9.61
|
9.68
|
9.74
|
8.80
|
11,335,900
|
|
|
6/14/2023
|
-0.23 / -2.27%
|
10.30
|
10.40
|
9.90
|
9.92
|
10.11
|
9.02
|
9,193,500
|
|
|
6/13/2023
|
-0.15 / -1.46%
|
10.40
|
10.40
|
10.10
|
10.15
|
10.22
|
9.23
|
9,313,500
|
|
|
6/12/2023
|
-0.20 / -1.90%
|
10.50
|
10.75
|
10.15
|
10.30
|
10.34
|
9.36
|
9,505,100
|
|
|
6/9/2023
|
+0.10 / +0.96%
|
10.60
|
10.65
|
10.10
|
10.50
|
10.40
|
9.55
|
18,401,200
|
|
|
6/8/2023
|
+0.30 / +2.97%
|
10.30
|
10.80
|
10.10
|
10.40
|
10.65
|
9.45
|
32,495,000
|
|
|
6/7/2023
|
+0.15 / +1.51%
|
10.00
|
10.25
|
9.98
|
10.10
|
10.09
|
9.18
|
15,150,000
|
|
|
6/6/2023
|
+0.17 / +1.74%
|
9.90
|
10.15
|
9.80
|
9.95
|
9.97
|
9.05
|
15,943,500
|
|
|
6/5/2023
|
+0.21 / +2.19%
|
9.70
|
9.95
|
9.55
|
9.78
|
9.70
|
8.89
|
15,841,300
|
|
|
6/2/2023
|
-0.22 / -2.25%
|
9.85
|
9.86
|
9.50
|
9.57
|
9.65
|
8.70
|
13,647,700
|
|
|
6/1/2023
|
+0.04 / +0.41%
|
9.85
|
9.89
|
9.61
|
9.79
|
9.78
|
8.90
|
7,954,100
|
|
|
5/31/2023
|
+0.57 / +6.21%
|
9.18
|
9.82
|
9.13
|
9.75
|
9.61
|
8.86
|
19,589,600
|
|
|
5/30/2023
|
-0.02 / -0.22%
|
9.25
|
9.37
|
9.06
|
9.18
|
9.21
|
8.35
|
8,331,700
|
|
|
5/29/2023
|
+0.07 / +0.77%
|
9.30
|
9.30
|
9.14
|
9.20
|
9.21
|
8.36
|
10,623,400
|
|
|
5/26/2023
|
-0.04 / -0.44%
|
9.20
|
9.25
|
9.01
|
9.13
|
9.14
|
8.30
|
8,826,800
|
|
|
|