|
Closing price on 8/19/2020
|
|
| Open |
7.23 |
| High |
7.28 |
| Low |
7.03 |
| Volume |
610,280 |
| Split-adjusted Price |
4.11 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2020
|
-0.05 / -0.69%
|
7.23
|
7.28
|
7.03
|
7.16
|
7.19
|
4.11
|
610,280
|
|
|
8/18/2020
|
+0.29 / +4.19%
|
6.93
|
7.25
|
6.93
|
7.21
|
7.13
|
4.14
|
797,920
|
|
|
8/17/2020
|
+0.04 / +0.58%
|
6.90
|
6.92
|
6.66
|
6.92
|
6.83
|
3.97
|
360,220
|
|
|
8/14/2020
|
-0.28 / -3.91%
|
7.25
|
7.25
|
6.80
|
6.88
|
6.98
|
3.95
|
686,720
|
|
|
8/13/2020
|
-0.09 / -1.24%
|
7.45
|
7.45
|
7.10
|
7.16
|
7.24
|
4.11
|
454,650
|
|
|
8/12/2020
|
-0.11 / -1.49%
|
7.22
|
7.30
|
7.14
|
7.25
|
7.18
|
4.16
|
625,210
|
|
|
8/11/2020
|
+0.37 / +5.29%
|
7.30
|
7.40
|
7.09
|
7.36
|
7.31
|
4.23
|
1,090,810
|
|
|
8/10/2020
|
+0.45 / +6.88%
|
6.70
|
6.99
|
6.70
|
6.99
|
6.94
|
4.01
|
1,036,650
|
|
|
8/7/2020
|
+0.04 / +0.62%
|
6.80
|
6.80
|
6.41
|
6.54
|
6.56
|
3.75
|
689,260
|
|
|
8/6/2020
|
+0.16 / +2.52%
|
6.39
|
6.60
|
6.29
|
6.50
|
6.54
|
3.73
|
529,660
|
|
|
8/5/2020
|
+0.08 / +1.28%
|
6.26
|
6.34
|
6.20
|
6.34
|
6.30
|
3.64
|
202,310
|
|
|
8/4/2020
|
+0.26 / +4.33%
|
6.08
|
6.31
|
6.08
|
6.26
|
6.20
|
3.59
|
430,400
|
|
|
8/3/2020
|
+0.24 / +4.17%
|
5.77
|
6.04
|
5.77
|
6.00
|
5.95
|
3.44
|
857,740
|
|
|
7/31/2020
|
+0.05 / +0.88%
|
5.47
|
5.90
|
5.47
|
5.76
|
5.76
|
3.31
|
730,770
|
|
|
7/30/2020
|
+0.06 / +1.06%
|
5.65
|
5.90
|
5.60
|
5.71
|
5.77
|
3.28
|
1,425,170
|
|
|
7/29/2020
|
-0.31 / -5.20%
|
5.96
|
5.96
|
5.55
|
5.65
|
5.57
|
3.24
|
1,021,840
|
|
|
7/28/2020
|
+0.03 / +0.51%
|
5.70
|
5.96
|
5.66
|
5.96
|
5.83
|
3.42
|
690,670
|
|
|
7/27/2020
|
-0.44 / -6.91%
|
5.96
|
6.08
|
5.93
|
5.93
|
5.96
|
3.40
|
552,200
|
|
|
7/24/2020
|
-0.38 / -5.63%
|
6.75
|
6.88
|
6.28
|
6.37
|
6.55
|
3.66
|
485,680
|
|
|
7/23/2020
|
-0.55 / -7.53%
|
6.95
|
6.95
|
6.60
|
6.75
|
6.81
|
3.88
|
585,430
|
|
|
7/22/2020
|
-0.03 / -0.41%
|
7.30
|
7.38
|
7.15
|
7.30
|
7.23
|
3.73
|
1,628,590
|
|
|
7/21/2020
|
-0.07 / -0.95%
|
7.40
|
7.42
|
7.32
|
7.33
|
7.35
|
3.75
|
1,013,330
|
|
|
7/20/2020
|
0.00 / 0.00%
|
7.45
|
7.50
|
7.40
|
7.40
|
7.47
|
3.78
|
500,900
|
|
|
7/17/2020
|
-0.17 / -2.25%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.53
|
3.78
|
492,640
|
|
|
7/16/2020
|
-0.01 / -0.13%
|
7.70
|
7.70
|
7.50
|
7.57
|
7.58
|
3.87
|
367,850
|
|
|
7/15/2020
|
+0.06 / +0.80%
|
7.52
|
7.69
|
7.52
|
7.58
|
7.61
|
3.87
|
1,058,090
|
|
|
7/14/2020
|
+0.01 / +0.13%
|
7.51
|
7.65
|
7.50
|
7.52
|
7.56
|
3.84
|
2,161,400
|
|
|
7/13/2020
|
-0.09 / -1.18%
|
7.70
|
7.80
|
7.51
|
7.51
|
7.62
|
3.84
|
484,870
|
|
|
7/10/2020
|
+0.18 / +2.43%
|
7.42
|
7.67
|
7.40
|
7.60
|
7.56
|
3.89
|
793,890
|
|
|
7/9/2020
|
-0.23 / -3.01%
|
7.60
|
7.60
|
7.37
|
7.42
|
7.44
|
3.79
|
2,222,080
|
|
|