|
Closing price on 8/8/2016
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.80 |
| Volume |
225,940 |
| Split-adjusted Price |
3.07 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2016
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.94
|
3.07
|
225,940
|
|
|
8/5/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.70
|
6.00
|
5.80
|
3.07
|
1,336,030
|
|
|
8/4/2016
|
-0.10 / -1.64%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.13
|
3.07
|
4,205,460
|
|
|
8/3/2016
|
-0.40 / -6.15%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.20
|
3.12
|
3,553,940
|
|
|
8/2/2016
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.44
|
3.32
|
701,410
|
|
|
8/1/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.58
|
3.37
|
209,000
|
|
|
7/29/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.58
|
3.37
|
711,420
|
|
|
7/28/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.58
|
3.37
|
373,590
|
|
|
7/27/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
3.37
|
385,720
|
|
|
7/26/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.61
|
3.37
|
325,870
|
|
|
7/25/2016
|
+0.10 / +1.54%
|
6.40
|
6.80
|
6.40
|
6.60
|
6.64
|
3.37
|
290,150
|
|
|
7/22/2016
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.58
|
3.32
|
504,970
|
|
|
7/21/2016
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.57
|
3.43
|
427,990
|
|
|
7/20/2016
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.36
|
3.22
|
442,880
|
|
|
7/19/2016
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.61
|
3.32
|
676,720
|
|
|
7/18/2016
|
-0.30 / -4.23%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.87
|
3.48
|
784,780
|
|
|
7/15/2016
|
-0.10 / -1.39%
|
7.30
|
7.50
|
7.10
|
7.10
|
7.28
|
3.63
|
971,210
|
|
|
7/14/2016
|
+0.40 / +5.88%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.13
|
3.68
|
2,447,380
|
|
|
7/13/2016
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.48
|
167,950
|
|
|
7/12/2016
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.27
|
128,560
|
|
|
7/11/2016
|
+0.30 / +5.26%
|
5.80
|
6.00
|
5.70
|
6.00
|
5.92
|
3.07
|
232,320
|
|
|
7/8/2016
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.61
|
2.91
|
254,010
|
|
|
7/7/2016
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.53
|
2.86
|
403,530
|
|
|
7/6/2016
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.55
|
2.86
|
269,890
|
|
|
7/5/2016
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.54
|
2.86
|
274,210
|
|
|
7/4/2016
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.52
|
2.86
|
276,260
|
|
|
7/1/2016
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.58
|
2.86
|
1,098,300
|
|
|
6/30/2016
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.70
|
2.91
|
111,820
|
|
|
6/29/2016
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.76
|
2.96
|
153,130
|
|
|
6/28/2016
|
+0.10 / +1.82%
|
5.50
|
5.70
|
5.40
|
5.60
|
5.56
|
2.86
|
432,610
|
|
|