|
Closing price on 8/28/2015
|
|
| Open |
15.80 |
| High |
16.10 |
| Low |
15.80 |
| Volume |
458,230 |
| Split-adjusted Price |
7.53 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2015
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.80
|
15.90
|
15.91
|
7.53
|
458,230
|
|
|
8/27/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
7.53
|
470,310
|
|
|
8/26/2015
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.60
|
15.90
|
15.87
|
7.53
|
541,340
|
|
|
8/25/2015
|
+0.10 / +0.64%
|
15.60
|
15.90
|
15.40
|
15.70
|
15.62
|
7.43
|
478,680
|
|
|
8/24/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.30
|
15.60
|
15.43
|
7.38
|
453,690
|
|
|
8/21/2015
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.30
|
15.60
|
15.50
|
7.38
|
667,530
|
|
|
8/20/2015
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.80
|
15.71
|
7.48
|
444,010
|
|
|
8/19/2015
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.65
|
7.48
|
496,190
|
|
|
8/18/2015
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.87
|
7.53
|
506,950
|
|
|
8/17/2015
|
-0.10 / -0.63%
|
15.90
|
16.10
|
15.70
|
15.80
|
15.83
|
7.48
|
448,820
|
|
|
8/14/2015
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.80
|
15.90
|
15.96
|
7.53
|
461,220
|
|
|
8/13/2015
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.70
|
16.00
|
15.92
|
7.57
|
568,170
|
|
|
8/12/2015
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.90
|
16.00
|
16.04
|
7.57
|
518,400
|
|
|
8/11/2015
|
+0.20 / +1.27%
|
15.80
|
16.30
|
15.60
|
16.00
|
15.96
|
7.57
|
1,002,320
|
|
|
8/10/2015
|
-0.10 / -0.63%
|
15.90
|
16.20
|
15.70
|
15.80
|
15.92
|
7.48
|
787,310
|
|
|
8/7/2015
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.60
|
15.90
|
15.86
|
7.53
|
1,183,740
|
|
|
8/6/2015
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.80
|
16.00
|
16.00
|
7.57
|
672,250
|
|
|
8/5/2015
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.80
|
16.00
|
16.15
|
7.57
|
686,940
|
|
|
8/4/2015
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.30
|
16.00
|
15.74
|
7.57
|
815,690
|
|
|
8/3/2015
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.40
|
15.60
|
15.58
|
7.38
|
823,980
|
|
|
7/31/2015
|
-0.80 / -4.82%
|
15.50
|
16.40
|
15.50
|
15.80
|
16.03
|
7.48
|
1,243,300
|
|
|
7/30/2015
|
-1.20 / -6.74%
|
17.80
|
17.80
|
16.60
|
16.60
|
16.60
|
7.86
|
713,000
|
|
|
7/29/2015
|
+0.70 / +4.09%
|
17.10
|
17.90
|
16.60
|
17.80
|
17.34
|
8.43
|
1,609,120
|
|
|
7/28/2015
|
+1.10 / +6.88%
|
16.10
|
17.10
|
16.00
|
17.10
|
16.83
|
8.09
|
1,690,070
|
|
|
7/27/2015
|
+1.00 / +6.67%
|
14.00
|
16.00
|
14.00
|
16.00
|
15.47
|
7.57
|
2,891,150
|
|
|
7/24/2015
|
-1.10 / -6.83%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.10
|
13,570
|
|
|
7/23/2015
|
-1.20 / -6.94%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.62
|
42,950
|
|
|
7/22/2015
|
-1.30 / -6.99%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.19
|
1,860
|
|
|
7/21/2015
|
-1.40 / -7.00%
|
19.90
|
19.90
|
18.60
|
18.60
|
18.61
|
8.80
|
215,790
|
|
|
7/20/2015
|
+1.00 / +5.26%
|
19.00
|
20.30
|
18.90
|
20.00
|
19.64
|
9.47
|
6,344,650
|
|
|