|
Closing price on 8/19/2022
|
|
| Open |
16.80 |
| High |
17.30 |
| Low |
16.70 |
| Volume |
4,391,800 |
| Split-adjusted Price |
14.10 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2022
|
-0.10 / -0.59%
|
16.80
|
17.30
|
16.70
|
16.80
|
16.96
|
14.10
|
4,391,800
|
|
|
8/18/2022
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.65
|
16.90
|
16.85
|
14.19
|
3,736,500
|
|
|
8/17/2022
|
-0.15 / -0.88%
|
17.10
|
17.45
|
16.80
|
16.90
|
17.11
|
14.19
|
5,284,700
|
|
|
8/16/2022
|
0.00 / 0.00%
|
17.05
|
17.30
|
17.00
|
17.05
|
17.12
|
14.31
|
3,615,700
|
|
|
8/15/2022
|
-0.10 / -0.58%
|
17.50
|
17.70
|
17.00
|
17.05
|
17.26
|
14.31
|
4,770,600
|
|
|
8/12/2022
|
+0.55 / +3.31%
|
16.70
|
17.20
|
16.55
|
17.15
|
16.91
|
14.40
|
5,889,000
|
|
|
8/11/2022
|
-0.60 / -3.49%
|
17.40
|
17.45
|
16.50
|
16.60
|
16.93
|
13.94
|
7,968,200
|
|
|
8/10/2022
|
-0.05 / -0.29%
|
17.25
|
17.55
|
17.10
|
17.20
|
17.31
|
14.44
|
4,236,000
|
|
|
8/9/2022
|
+0.90 / +5.50%
|
16.40
|
17.45
|
16.20
|
17.25
|
17.13
|
14.48
|
12,456,000
|
|
|
8/8/2022
|
+0.05 / +0.31%
|
16.30
|
16.45
|
16.15
|
16.35
|
16.31
|
13.73
|
5,223,600
|
|
|
8/5/2022
|
+0.15 / +0.93%
|
16.05
|
16.45
|
15.90
|
16.30
|
16.09
|
13.68
|
4,168,700
|
|
|
8/4/2022
|
0.00 / 0.00%
|
16.45
|
16.65
|
16.00
|
16.15
|
16.25
|
13.56
|
6,335,600
|
|
|
8/3/2022
|
+0.35 / +2.22%
|
15.55
|
16.20
|
15.55
|
16.15
|
15.89
|
13.56
|
6,803,800
|
|
|
8/2/2022
|
-0.10 / -0.63%
|
16.00
|
16.15
|
15.65
|
15.80
|
15.91
|
13.26
|
5,331,800
|
|
|
8/1/2022
|
+0.65 / +4.26%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.77
|
13.35
|
6,296,700
|
|
|
7/29/2022
|
+0.55 / +3.74%
|
14.80
|
15.65
|
14.80
|
15.25
|
15.30
|
12.80
|
7,747,500
|
|
|
7/28/2022
|
+0.50 / +3.52%
|
14.60
|
14.95
|
14.50
|
14.70
|
14.70
|
12.34
|
3,800,900
|
|
|
7/27/2022
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.80
|
14.20
|
13.99
|
11.92
|
4,338,100
|
|
|
7/26/2022
|
-0.55 / -3.73%
|
14.75
|
14.90
|
14.20
|
14.20
|
14.58
|
11.92
|
3,568,600
|
|
|
7/25/2022
|
-0.15 / -1.01%
|
14.70
|
15.05
|
14.70
|
14.75
|
14.85
|
12.38
|
2,479,800
|
|
|
7/22/2022
|
-0.05 / -0.33%
|
15.00
|
15.15
|
14.85
|
14.90
|
14.97
|
12.51
|
4,767,900
|
|
|
7/21/2022
|
-0.30 / -1.97%
|
15.10
|
15.40
|
14.90
|
14.95
|
15.14
|
12.55
|
3,459,700
|
|
|
7/20/2022
|
+0.40 / +2.69%
|
15.25
|
15.50
|
15.10
|
15.25
|
15.33
|
12.80
|
3,834,100
|
|
|
7/19/2022
|
-0.35 / -2.30%
|
15.05
|
15.25
|
14.60
|
14.85
|
14.94
|
12.47
|
3,762,800
|
|
|
7/18/2022
|
+0.10 / +0.66%
|
15.40
|
15.85
|
15.05
|
15.20
|
15.46
|
12.76
|
3,951,400
|
|
|
7/15/2022
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.00
|
15.10
|
15.21
|
12.68
|
4,542,500
|
|
|
7/14/2022
|
+0.35 / +2.37%
|
14.60
|
15.20
|
14.50
|
15.10
|
14.94
|
12.68
|
4,202,600
|
|
|
7/13/2022
|
-0.10 / -0.67%
|
15.00
|
15.20
|
14.60
|
14.75
|
14.94
|
12.38
|
4,202,770
|
|
|
7/12/2022
|
+0.95 / +6.83%
|
14.00
|
14.85
|
13.90
|
14.85
|
14.56
|
12.47
|
6,368,500
|
|
|
7/11/2022
|
-0.50 / -3.47%
|
14.20
|
14.60
|
13.85
|
13.90
|
14.20
|
11.67
|
3,608,800
|
|
|
|