|
Closing price on 9/25/2020
|
|
| Open |
8.05 |
| High |
8.12 |
| Low |
7.90 |
| Volume |
444,530 |
| Split-adjusted Price |
4.57 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2020
|
-0.14 / -1.73%
|
8.05
|
8.12
|
7.90
|
7.96
|
7.99
|
4.57
|
444,530
|
|
|
9/24/2020
|
0.00 / 0.00%
|
8.10
|
8.11
|
8.00
|
8.10
|
8.05
|
4.65
|
420,180
|
|
|
9/23/2020
|
+0.03 / +0.37%
|
8.05
|
8.20
|
8.04
|
8.10
|
8.11
|
4.65
|
577,420
|
|
|
9/22/2020
|
-0.01 / -0.12%
|
7.90
|
8.27
|
7.72
|
8.07
|
8.03
|
4.63
|
1,538,920
|
|
|
9/21/2020
|
-0.16 / -1.94%
|
8.15
|
8.24
|
8.05
|
8.08
|
8.10
|
4.64
|
706,390
|
|
|
9/18/2020
|
+0.35 / +4.44%
|
8.10
|
8.38
|
8.10
|
8.24
|
8.23
|
4.73
|
1,239,210
|
|
|
9/17/2020
|
+0.51 / +6.91%
|
7.40
|
7.89
|
7.40
|
7.89
|
7.77
|
4.53
|
2,803,420
|
|
|
9/16/2020
|
+0.13 / +1.79%
|
7.20
|
7.38
|
7.18
|
7.38
|
7.32
|
4.24
|
1,075,400
|
|
|
9/15/2020
|
-0.12 / -1.63%
|
7.38
|
7.38
|
7.20
|
7.25
|
7.24
|
4.16
|
676,700
|
|
|
9/14/2020
|
+0.08 / +1.10%
|
7.29
|
7.37
|
7.24
|
7.37
|
7.30
|
4.23
|
592,800
|
|
|
9/11/2020
|
-0.09 / -1.22%
|
7.40
|
7.40
|
7.20
|
7.29
|
7.25
|
4.19
|
838,050
|
|
|
9/10/2020
|
+0.14 / +1.93%
|
7.24
|
7.40
|
7.10
|
7.38
|
7.20
|
4.24
|
1,562,280
|
|
|
9/9/2020
|
+0.04 / +0.56%
|
7.20
|
7.24
|
7.05
|
7.24
|
7.10
|
4.16
|
1,065,040
|
|
|
9/8/2020
|
+0.15 / +2.13%
|
7.05
|
7.20
|
7.01
|
7.20
|
7.11
|
4.13
|
366,600
|
|
|
9/7/2020
|
-0.14 / -1.95%
|
7.19
|
7.30
|
7.05
|
7.05
|
7.10
|
4.05
|
532,440
|
|
|
9/4/2020
|
-0.01 / -0.14%
|
7.10
|
7.20
|
7.09
|
7.19
|
7.14
|
4.13
|
369,520
|
|
|
9/3/2020
|
-0.10 / -1.37%
|
7.35
|
7.35
|
7.14
|
7.20
|
7.21
|
4.13
|
507,380
|
|
|
9/1/2020
|
-0.10 / -1.35%
|
7.40
|
7.42
|
7.25
|
7.30
|
7.32
|
4.19
|
382,450
|
|
|
8/31/2020
|
-0.08 / -1.07%
|
7.45
|
7.50
|
7.30
|
7.40
|
7.37
|
4.25
|
352,660
|
|
|
8/28/2020
|
-0.03 / -0.40%
|
7.60
|
7.70
|
7.40
|
7.48
|
7.54
|
4.29
|
490,930
|
|
|
8/27/2020
|
-0.29 / -3.72%
|
7.70
|
7.76
|
7.40
|
7.51
|
7.53
|
4.31
|
1,123,610
|
|
|
8/26/2020
|
+0.40 / +5.41%
|
7.40
|
7.80
|
7.25
|
7.80
|
7.54
|
4.48
|
526,900
|
|
|
8/25/2020
|
-0.08 / -1.07%
|
7.50
|
7.55
|
7.26
|
7.40
|
7.40
|
4.25
|
824,190
|
|
|
8/24/2020
|
+0.38 / +5.35%
|
7.19
|
7.50
|
7.11
|
7.48
|
7.34
|
4.29
|
1,638,550
|
|
|
8/21/2020
|
+0.10 / +1.43%
|
7.00
|
7.14
|
6.91
|
7.10
|
7.02
|
4.08
|
286,610
|
|
|
8/20/2020
|
-0.16 / -2.23%
|
7.16
|
7.16
|
7.00
|
7.00
|
7.06
|
4.02
|
338,590
|
|
|
8/19/2020
|
-0.05 / -0.69%
|
7.23
|
7.28
|
7.03
|
7.16
|
7.19
|
4.11
|
610,280
|
|
|
8/18/2020
|
+0.29 / +4.19%
|
6.93
|
7.25
|
6.93
|
7.21
|
7.13
|
4.14
|
797,920
|
|
|
8/17/2020
|
+0.04 / +0.58%
|
6.90
|
6.92
|
6.66
|
6.92
|
6.83
|
3.97
|
360,220
|
|
|
8/14/2020
|
-0.28 / -3.91%
|
7.25
|
7.25
|
6.80
|
6.88
|
6.98
|
3.95
|
686,720
|
|
|