|
Closing price on 8/14/2017
|
|
| Open |
6.90 |
| High |
7.08 |
| Low |
6.90 |
| Volume |
1,828,604 |
| Split-adjusted Price |
3.60 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2017
|
-0.03 / -0.42%
|
6.90
|
7.08
|
6.90
|
7.05
|
7.00
|
3.60
|
1,828,604
|
|
|
8/11/2017
|
-0.02 / -0.28%
|
7.05
|
7.10
|
6.95
|
7.08
|
7.02
|
3.62
|
1,947,044
|
|
|
8/10/2017
|
0.00 / 0.00%
|
7.00
|
7.15
|
6.95
|
7.10
|
7.02
|
3.63
|
836,730
|
|
|
8/9/2017
|
-0.10 / -1.39%
|
7.20
|
7.28
|
6.95
|
7.10
|
7.10
|
3.63
|
859,580
|
|
|
8/8/2017
|
0.00 / 0.00%
|
7.20
|
7.35
|
7.12
|
7.20
|
7.22
|
3.68
|
890,430
|
|
|
8/7/2017
|
+0.09 / +1.27%
|
7.10
|
7.25
|
6.96
|
7.20
|
7.18
|
3.68
|
1,694,110
|
|
|
8/4/2017
|
-0.13 / -1.80%
|
7.25
|
7.25
|
7.10
|
7.11
|
7.15
|
3.63
|
1,047,700
|
|
|
8/3/2017
|
+0.23 / +3.28%
|
7.02
|
7.49
|
7.01
|
7.24
|
7.20
|
3.70
|
1,025,400
|
|
|
8/2/2017
|
+0.01 / +0.14%
|
7.00
|
7.04
|
6.98
|
7.01
|
7.00
|
3.58
|
434,500
|
|
|
8/1/2017
|
+0.10 / +1.45%
|
6.90
|
7.08
|
6.90
|
7.00
|
7.00
|
3.58
|
667,000
|
|
|
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
|
|
|
|