|
Closing price on 9/29/2016
|
|
| Open |
5.64 |
| High |
5.70 |
| Low |
5.55 |
| Volume |
347,190 |
| Split-adjusted Price |
2.91 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2016
|
+0.15 / +2.70%
|
5.64
|
5.70
|
5.55
|
5.70
|
5.63
|
2.91
|
347,190
|
|
|
9/28/2016
|
-0.06 / -1.07%
|
5.60
|
5.70
|
5.55
|
5.55
|
5.66
|
2.84
|
979,770
|
|
|
9/27/2016
|
-0.29 / -4.92%
|
5.90
|
5.90
|
5.61
|
5.61
|
5.73
|
2.87
|
270,800
|
|
|
9/26/2016
|
0.00 / 0.00%
|
5.90
|
5.93
|
5.80
|
5.90
|
5.91
|
3.02
|
332,180
|
|
|
9/23/2016
|
+0.10 / +1.72%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.83
|
3.02
|
472,570
|
|
|
9/22/2016
|
-0.02 / -0.34%
|
5.81
|
5.81
|
5.65
|
5.80
|
5.71
|
2.96
|
524,030
|
|
|
9/21/2016
|
0.00 / 0.00%
|
5.82
|
5.83
|
5.63
|
5.82
|
5.75
|
2.98
|
4,392,850
|
|
|
9/20/2016
|
+0.02 / +0.34%
|
5.51
|
6.00
|
5.51
|
5.82
|
5.83
|
2.98
|
625,610
|
|
|
9/19/2016
|
0.00 / 0.00%
|
5.80
|
5.81
|
5.75
|
5.80
|
5.79
|
2.96
|
1,778,790
|
|
|
9/16/2016
|
0.00 / 0.00%
|
5.79
|
5.81
|
5.61
|
5.80
|
5.79
|
2.96
|
331,680
|
|
|
9/15/2016
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.43
|
5.80
|
5.72
|
2.96
|
654,260
|
|
|
9/14/2016
|
-0.18 / -3.01%
|
5.90
|
5.90
|
5.61
|
5.80
|
5.73
|
2.96
|
447,340
|
|
|
9/13/2016
|
-0.02 / -0.33%
|
6.00
|
6.00
|
5.91
|
5.98
|
5.96
|
3.06
|
80,820
|
|
|
9/12/2016
|
-0.10 / -1.64%
|
6.00
|
6.08
|
5.92
|
6.00
|
5.99
|
3.07
|
1,081,380
|
|
|
9/9/2016
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.08
|
3.12
|
273,030
|
|
|
9/8/2016
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
3.12
|
312,610
|
|
|
9/7/2016
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.13
|
3.17
|
2,187,780
|
|
|
9/6/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.02
|
3.12
|
292,190
|
|
|
9/5/2016
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.97
|
3.12
|
442,390
|
|
|
9/1/2016
|
-0.10 / -1.61%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.05
|
3.12
|
844,540
|
|
|
8/31/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
6.20
|
6.04
|
3.17
|
1,299,580
|
|
|
8/30/2016
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
3.17
|
2,361,540
|
|
|
8/29/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.22
|
3.22
|
1,340,530
|
|
|
8/26/2016
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.22
|
3.22
|
262,270
|
|
|
8/25/2016
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.16
|
3.12
|
184,110
|
|
|
8/24/2016
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.17
|
3.22
|
325,390
|
|
|
8/23/2016
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
3.17
|
1,125,330
|
|
|
8/22/2016
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.29
|
3.22
|
273,430
|
|
|
8/19/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.31
|
3.27
|
229,390
|
|
|
8/18/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.33
|
3.27
|
205,690
|
|
|