|
Closing price on 7/7/2017
|
|
| Open |
7.99 |
| High |
8.04 |
| Low |
7.95 |
| Volume |
1,913,260 |
| Split-adjusted Price |
4.08 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/19/2017
|
-0.31 / -4.08%
|
7.55
|
7.55
|
7.22
|
7.29
|
7.34
|
3.73
|
2,916,324
|
|
|
6/16/2017
|
+0.05 / +0.66%
|
7.55
|
7.70
|
7.43
|
7.60
|
7.61
|
3.89
|
2,099,354
|
|
|
6/15/2017
|
-0.02 / -0.26%
|
7.35
|
7.60
|
7.32
|
7.55
|
7.51
|
3.86
|
766,810
|
|
|
6/14/2017
|
+0.27 / +3.70%
|
7.39
|
7.66
|
7.37
|
7.57
|
7.60
|
3.87
|
1,443,420
|
|
|
6/13/2017
|
+0.31 / +4.43%
|
6.99
|
7.34
|
6.99
|
7.30
|
7.17
|
3.73
|
1,662,740
|
|
|
6/12/2017
|
0.00 / 0.00%
|
7.00
|
7.01
|
6.88
|
6.99
|
6.97
|
3.57
|
870,690
|
|
|
6/9/2017
|
+0.09 / +1.30%
|
6.91
|
7.00
|
6.85
|
6.99
|
6.93
|
3.57
|
973,230
|
|
|
6/8/2017
|
-0.15 / -2.13%
|
7.10
|
7.10
|
6.84
|
6.90
|
6.94
|
3.53
|
2,055,564
|
|
|
6/7/2017
|
+0.32 / +4.75%
|
7.19
|
7.19
|
7.00
|
7.05
|
7.10
|
3.60
|
1,787,660
|
|
|
6/6/2017
|
+0.12 / +1.82%
|
6.69
|
6.73
|
6.67
|
6.73
|
6.70
|
3.44
|
1,999,010
|
|
|
6/5/2017
|
+0.21 / +3.28%
|
6.45
|
6.69
|
6.45
|
6.61
|
6.60
|
3.38
|
6,570,730
|
|
|
6/2/2017
|
+0.10 / +1.59%
|
6.30
|
6.52
|
6.30
|
6.40
|
6.40
|
3.27
|
6,391,030
|
|
|
6/1/2017
|
0.00 / 0.00%
|
6.38
|
6.38
|
6.22
|
6.30
|
6.31
|
3.22
|
6,218,580
|
|
|
5/31/2017
|
-0.03 / -0.47%
|
6.45
|
6.45
|
6.21
|
6.30
|
6.30
|
3.22
|
6,490,710
|
|
|
5/30/2017
|
+0.01 / +0.16%
|
6.30
|
6.40
|
6.20
|
6.33
|
6.29
|
3.24
|
6,520,400
|
|
|
5/29/2017
|
-0.19 / -2.92%
|
6.50
|
6.55
|
6.30
|
6.32
|
6.38
|
3.23
|
6,708,150
|
|
|
|