|
Closing price on 8/15/2024
|
|
| Open |
6.39 |
| High |
6.39 |
| Low |
6.20 |
| Volume |
7,016,200 |
| Split-adjusted Price |
6.28 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2024
|
-0.11 / -1.72%
|
6.39
|
6.39
|
6.20
|
6.28
|
6.30
|
6.28
|
7,016,200
|
|
|
8/14/2024
|
-0.03 / -0.47%
|
6.54
|
6.54
|
6.39
|
6.39
|
6.42
|
6.39
|
4,709,800
|
|
|
8/13/2024
|
-0.03 / -0.47%
|
6.49
|
6.53
|
6.40
|
6.42
|
6.45
|
6.42
|
5,897,000
|
|
|
8/12/2024
|
-0.10 / -1.53%
|
6.59
|
6.59
|
6.41
|
6.45
|
6.48
|
6.45
|
5,878,600
|
|
|
8/9/2024
|
+0.07 / +1.08%
|
6.54
|
6.73
|
6.50
|
6.55
|
6.60
|
6.55
|
8,206,400
|
|
|
8/8/2024
|
+0.09 / +1.41%
|
6.38
|
6.54
|
6.32
|
6.48
|
6.45
|
6.48
|
13,643,200
|
|
|
8/7/2024
|
0.00 / 0.00%
|
6.45
|
6.45
|
6.31
|
6.39
|
6.38
|
6.39
|
7,075,500
|
|
|
8/6/2024
|
+0.08 / +1.27%
|
6.32
|
6.45
|
6.17
|
6.39
|
6.34
|
6.39
|
7,800,500
|
|
|
8/5/2024
|
-0.47 / -6.93%
|
6.54
|
6.67
|
6.31
|
6.31
|
6.41
|
6.31
|
13,359,400
|
|
|
8/2/2024
|
-0.02 / -0.29%
|
6.71
|
6.80
|
6.50
|
6.78
|
6.67
|
6.78
|
20,315,700
|
|
|
8/1/2024
|
-0.17 / -2.44%
|
7.13
|
7.13
|
6.78
|
6.80
|
6.96
|
6.80
|
6,222,800
|
|
|
7/31/2024
|
+0.01 / +0.13%
|
7.80
|
7.87
|
7.65
|
7.67
|
7.72
|
6.97
|
21,312,600
|
|
|
7/30/2024
|
+0.06 / +0.79%
|
7.66
|
7.80
|
7.58
|
7.66
|
7.65
|
6.96
|
6,539,500
|
|
|
7/29/2024
|
-0.21 / -2.69%
|
7.90
|
7.95
|
7.56
|
7.60
|
7.67
|
6.91
|
12,494,500
|
|
|
7/26/2024
|
+0.18 / +2.36%
|
7.72
|
7.81
|
7.68
|
7.81
|
7.73
|
7.10
|
3,019,800
|
|
|
7/25/2024
|
-0.05 / -0.65%
|
7.68
|
7.75
|
7.58
|
7.63
|
7.64
|
6.94
|
4,252,600
|
|
|
7/24/2024
|
+0.18 / +2.40%
|
7.52
|
7.72
|
7.52
|
7.68
|
7.64
|
6.98
|
7,047,700
|
|
|
7/23/2024
|
-0.40 / -5.06%
|
7.91
|
7.99
|
7.50
|
7.50
|
7.78
|
6.82
|
5,061,982
|
|
|
7/22/2024
|
-0.13 / -1.62%
|
8.03
|
8.30
|
7.88
|
7.90
|
8.01
|
7.18
|
12,115,500
|
|
|
7/19/2024
|
-0.10 / -1.23%
|
8.20
|
8.20
|
7.99
|
8.03
|
8.07
|
7.30
|
4,737,100
|
|
|
7/18/2024
|
+0.13 / +1.63%
|
8.01
|
8.13
|
8.01
|
8.13
|
8.07
|
7.39
|
5,663,000
|
|
|
7/17/2024
|
-0.50 / -5.88%
|
8.56
|
8.64
|
7.91
|
8.00
|
8.26
|
7.27
|
13,325,900
|
|
|
7/16/2024
|
-0.17 / -1.96%
|
8.75
|
8.76
|
8.40
|
8.50
|
8.61
|
7.73
|
11,347,625
|
|
|
7/15/2024
|
+0.03 / +0.35%
|
8.72
|
8.81
|
8.64
|
8.67
|
8.72
|
7.88
|
12,302,000
|
|
|
7/12/2024
|
-0.10 / -1.14%
|
8.79
|
8.79
|
8.61
|
8.64
|
8.68
|
7.85
|
3,967,000
|
|
|
7/11/2024
|
0.00 / 0.00%
|
8.79
|
8.90
|
8.73
|
8.74
|
8.79
|
7.95
|
3,471,500
|
|
|
7/10/2024
|
-0.10 / -1.13%
|
8.88
|
8.89
|
8.73
|
8.74
|
8.79
|
7.95
|
3,703,700
|
|
|
7/9/2024
|
+0.25 / +2.91%
|
8.60
|
9.00
|
8.58
|
8.84
|
8.78
|
8.04
|
6,464,600
|
|
|
7/8/2024
|
+0.04 / +0.47%
|
8.66
|
8.73
|
8.55
|
8.59
|
8.63
|
7.81
|
3,140,300
|
|
|
7/5/2024
|
-0.07 / -0.81%
|
8.60
|
8.68
|
8.55
|
8.55
|
8.60
|
7.77
|
3,084,300
|
|
|
|