|
Closing price on 9/13/2022
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.60 |
| Volume |
2,542,100 |
| Split-adjusted Price |
14.41 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2022
|
+0.05 / +0.32%
|
15.90
|
15.90
|
15.60
|
15.85
|
15.73
|
14.41
|
2,542,100
|
|
|
9/12/2022
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.84
|
14.36
|
2,719,000
|
|
|
9/9/2022
|
+0.15 / +0.96%
|
15.80
|
16.00
|
15.00
|
15.80
|
15.56
|
14.36
|
5,498,600
|
|
|
9/8/2022
|
-0.30 / -1.88%
|
16.10
|
16.10
|
15.65
|
15.65
|
15.80
|
14.23
|
4,724,300
|
|
|
9/7/2022
|
-0.10 / -0.62%
|
16.10
|
16.70
|
15.95
|
15.95
|
16.22
|
14.50
|
10,283,100
|
|
|
9/6/2022
|
+0.50 / +3.22%
|
15.55
|
16.30
|
15.55
|
16.05
|
16.07
|
14.59
|
7,275,900
|
|
|
9/5/2022
|
+0.05 / +0.32%
|
15.60
|
15.80
|
15.45
|
15.55
|
15.63
|
14.14
|
2,666,900
|
|
|
8/31/2022
|
+0.20 / +1.31%
|
15.30
|
15.85
|
15.10
|
15.50
|
15.48
|
14.09
|
3,281,400
|
|
|
8/30/2022
|
+0.10 / +0.66%
|
15.50
|
15.60
|
15.10
|
15.30
|
15.36
|
13.91
|
2,726,200
|
|
|
8/29/2022
|
-0.60 / -3.80%
|
15.35
|
15.50
|
14.75
|
15.20
|
15.12
|
13.82
|
7,281,700
|
|
|
8/26/2022
|
-0.40 / -2.47%
|
16.30
|
16.40
|
15.80
|
15.80
|
16.03
|
14.36
|
3,762,200
|
|
|
8/25/2022
|
+0.20 / +1.25%
|
16.00
|
16.60
|
15.85
|
16.20
|
16.17
|
14.73
|
5,937,900
|
|
|
8/24/2022
|
-0.20 / -1.23%
|
16.15
|
16.45
|
16.00
|
16.00
|
16.12
|
14.55
|
2,948,400
|
|
|
8/23/2022
|
+1.00 / +6.58%
|
15.25
|
16.25
|
15.20
|
16.20
|
15.72
|
14.73
|
4,577,400
|
|
|
8/22/2022
|
-0.35 / -2.08%
|
16.80
|
16.95
|
16.35
|
16.45
|
16.61
|
13.81
|
5,285,200
|
|
|
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
|
|
|
|