|
Closing price on 8/9/2023
|
|
| Open |
11.35 |
| High |
11.95 |
| Low |
11.30 |
| Volume |
15,280,400 |
| Split-adjusted Price |
10.55 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2023
|
+0.25 / +2.20%
|
11.35
|
11.95
|
11.30
|
11.60
|
11.64
|
10.55
|
15,280,400
|
|
|
8/8/2023
|
-0.25 / -2.16%
|
11.70
|
11.75
|
11.35
|
11.35
|
11.49
|
10.32
|
17,252,989
|
|
|
8/7/2023
|
-0.10 / -0.85%
|
11.80
|
11.85
|
11.40
|
11.60
|
11.58
|
10.55
|
26,237,900
|
|
|
8/4/2023
|
+0.35 / +3.08%
|
11.50
|
11.90
|
11.25
|
11.70
|
11.63
|
10.64
|
20,985,400
|
|
|
8/3/2023
|
+0.25 / +2.25%
|
11.35
|
11.60
|
11.15
|
11.35
|
11.39
|
10.32
|
26,894,800
|
|
|
8/2/2023
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.40
|
11.10
|
10.81
|
10.09
|
18,821,400
|
|
|
8/1/2023
|
-0.55 / -5.02%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.68
|
9.45
|
22,789,947
|
|
|
7/31/2023
|
+0.15 / +1.39%
|
11.00
|
11.20
|
10.80
|
10.95
|
10.97
|
9.95
|
18,978,600
|
|
|
7/28/2023
|
+0.15 / +1.41%
|
10.65
|
11.00
|
10.55
|
10.80
|
10.82
|
9.82
|
20,091,400
|
|
|
7/27/2023
|
+0.65 / +6.50%
|
10.10
|
10.70
|
10.05
|
10.65
|
10.39
|
9.68
|
40,428,500
|
|
|
7/26/2023
|
+0.09 / +0.91%
|
9.90
|
10.20
|
9.83
|
10.00
|
10.02
|
9.09
|
18,278,100
|
|
|
7/25/2023
|
-0.24 / -2.36%
|
10.15
|
10.20
|
9.87
|
9.91
|
9.97
|
9.01
|
18,025,500
|
|
|
7/24/2023
|
+0.35 / +3.57%
|
10.00
|
10.30
|
9.98
|
10.15
|
10.08
|
9.23
|
25,069,700
|
|
|
7/21/2023
|
+0.22 / +2.30%
|
9.60
|
9.80
|
9.45
|
9.80
|
9.58
|
8.91
|
30,704,200
|
|
|
7/20/2023
|
-0.03 / -0.31%
|
9.62
|
9.76
|
9.47
|
9.58
|
9.58
|
8.71
|
14,521,700
|
|
|
7/19/2023
|
-0.19 / -1.94%
|
9.81
|
9.84
|
9.60
|
9.61
|
9.72
|
8.74
|
8,905,000
|
|
|
7/18/2023
|
-0.15 / -1.51%
|
9.99
|
9.99
|
9.78
|
9.80
|
9.84
|
8.91
|
6,576,800
|
|
|
7/17/2023
|
+0.15 / +1.53%
|
9.91
|
10.10
|
9.90
|
9.95
|
9.96
|
9.05
|
8,722,000
|
|
|
7/14/2023
|
-0.06 / -0.61%
|
9.90
|
9.98
|
9.68
|
9.80
|
9.82
|
8.91
|
11,940,600
|
|
|
7/13/2023
|
+0.12 / +1.23%
|
9.88
|
9.99
|
9.82
|
9.86
|
9.89
|
8.96
|
7,968,500
|
|
|
7/12/2023
|
-0.06 / -0.61%
|
9.90
|
9.92
|
9.65
|
9.74
|
9.78
|
8.85
|
6,507,000
|
|
|
7/11/2023
|
+0.35 / +3.70%
|
9.46
|
9.96
|
9.46
|
9.80
|
9.76
|
8.91
|
14,839,800
|
|
|
7/10/2023
|
+0.16 / +1.72%
|
9.30
|
9.52
|
9.30
|
9.45
|
9.42
|
8.59
|
4,487,400
|
|
|
7/7/2023
|
-0.05 / -0.54%
|
9.30
|
9.39
|
9.24
|
9.29
|
9.30
|
8.45
|
4,794,600
|
|
|
7/6/2023
|
-0.26 / -2.71%
|
9.53
|
9.69
|
9.30
|
9.34
|
9.47
|
8.49
|
5,640,300
|
|
|
7/5/2023
|
+0.05 / +0.52%
|
9.60
|
9.79
|
9.48
|
9.60
|
9.63
|
8.73
|
8,505,800
|
|
|
7/4/2023
|
0.00 / 0.00%
|
9.60
|
9.62
|
9.46
|
9.55
|
9.53
|
8.68
|
4,746,100
|
|
|
7/3/2023
|
+0.33 / +3.58%
|
9.23
|
9.60
|
9.23
|
9.55
|
9.42
|
8.68
|
5,216,100
|
|
|
6/30/2023
|
+0.06 / +0.66%
|
9.20
|
9.40
|
9.18
|
9.22
|
9.27
|
8.38
|
4,038,300
|
|
|
6/29/2023
|
-0.24 / -2.55%
|
9.31
|
9.40
|
9.13
|
9.16
|
9.22
|
8.33
|
9,372,500
|
|
|
|