|
Closing price on 9/18/2015
|
|
| Open |
19.40 |
| High |
19.70 |
| Low |
19.40 |
| Volume |
741,730 |
| Split-adjusted Price |
9.28 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2015
|
+0.20 / +1.03%
|
19.40
|
19.70
|
19.40
|
19.60
|
19.57
|
9.28
|
741,730
|
|
|
9/17/2015
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.20
|
19.40
|
19.40
|
9.18
|
706,660
|
|
|
9/16/2015
|
+0.10 / +0.52%
|
19.30
|
19.40
|
19.10
|
19.40
|
19.35
|
9.18
|
620,410
|
|
|
9/15/2015
|
+0.10 / +0.52%
|
19.20
|
19.50
|
19.00
|
19.30
|
19.26
|
9.14
|
545,260
|
|
|
9/14/2015
|
-0.20 / -1.03%
|
19.40
|
19.50
|
19.00
|
19.20
|
19.23
|
9.09
|
529,530
|
|
|
9/11/2015
|
-0.50 / -2.51%
|
19.90
|
20.00
|
19.20
|
19.40
|
19.41
|
9.18
|
638,860
|
|
|
9/10/2015
|
+0.50 / +2.58%
|
19.40
|
20.00
|
18.70
|
19.90
|
19.47
|
9.42
|
1,127,060
|
|
|
9/9/2015
|
+1.20 / +6.59%
|
18.50
|
19.40
|
18.20
|
19.40
|
18.89
|
9.18
|
2,426,490
|
|
|
9/8/2015
|
+1.10 / +6.43%
|
17.90
|
18.20
|
17.50
|
18.20
|
18.00
|
8.61
|
1,441,980
|
|
|
9/7/2015
|
+1.10 / +6.88%
|
15.90
|
17.10
|
15.90
|
17.10
|
16.84
|
8.09
|
1,425,810
|
|
|
9/4/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.98
|
7.57
|
147,730
|
|
|
9/3/2015
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.95
|
7.57
|
153,400
|
|
|
9/1/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.95
|
7.53
|
189,700
|
|
|
8/31/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.88
|
7.53
|
229,710
|
|
|
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
|
|
|