|
Closing price on 9/7/2023
|
|
| Open |
11.75 |
| High |
12.40 |
| Low |
11.70 |
| Volume |
36,686,503 |
| Split-adjusted Price |
11.05 |
|
|
BCG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2023
|
+0.55 / +4.74%
|
11.75
|
12.40
|
11.70
|
12.15
|
12.23
|
11.05
|
36,686,503
|
|
|
9/6/2023
|
-0.10 / -0.85%
|
11.75
|
11.75
|
11.35
|
11.60
|
11.51
|
10.55
|
19,846,204
|
|
|
9/5/2023
|
-0.05 / -0.43%
|
11.90
|
12.00
|
11.65
|
11.70
|
11.80
|
10.64
|
15,410,302
|
|
|
8/31/2023
|
+0.25 / +2.17%
|
11.70
|
12.00
|
11.55
|
11.75
|
11.74
|
10.68
|
14,960,300
|
|
|
8/30/2023
|
+0.20 / +1.77%
|
11.30
|
11.60
|
11.10
|
11.50
|
11.36
|
10.45
|
14,529,800
|
|
|
8/29/2023
|
+0.05 / +0.44%
|
11.40
|
11.60
|
11.15
|
11.30
|
11.37
|
10.27
|
12,636,100
|
|
|
8/28/2023
|
+0.70 / +6.64%
|
10.55
|
11.25
|
10.55
|
11.25
|
10.98
|
10.23
|
15,826,801
|
|
|
8/25/2023
|
0.00 / 0.00%
|
10.55
|
10.90
|
10.50
|
10.55
|
10.66
|
9.59
|
9,974,904
|
|
|
8/24/2023
|
+0.35 / +3.43%
|
10.30
|
10.65
|
10.20
|
10.55
|
10.48
|
9.59
|
11,500,306
|
|
|
8/23/2023
|
-0.30 / -2.86%
|
10.75
|
10.75
|
10.20
|
10.20
|
10.43
|
9.27
|
6,414,706
|
|
|
8/22/2023
|
+0.30 / +2.94%
|
10.20
|
10.50
|
9.55
|
10.50
|
10.13
|
9.55
|
16,396,400
|
|
|
8/21/2023
|
-0.75 / -6.85%
|
10.65
|
10.80
|
10.20
|
10.20
|
10.32
|
9.27
|
24,963,000
|
|
|
8/18/2023
|
-0.80 / -6.81%
|
11.60
|
11.75
|
10.95
|
10.95
|
11.18
|
9.95
|
37,358,500
|
|
|
8/17/2023
|
-0.10 / -0.84%
|
11.90
|
12.30
|
11.75
|
11.75
|
12.00
|
10.68
|
19,267,300
|
|
|
8/16/2023
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.85
|
11.84
|
10.77
|
9,812,000
|
|
|
8/15/2023
|
-0.25 / -2.07%
|
12.35
|
12.40
|
11.80
|
11.85
|
12.00
|
10.77
|
13,813,900
|
|
|
8/14/2023
|
+0.60 / +5.22%
|
11.80
|
12.25
|
11.70
|
12.10
|
11.97
|
11.00
|
25,428,500
|
|
|
8/11/2023
|
+0.10 / +0.88%
|
11.60
|
11.60
|
11.05
|
11.50
|
11.33
|
10.45
|
17,511,300
|
|
|
8/10/2023
|
-0.20 / -1.72%
|
11.75
|
11.90
|
11.35
|
11.40
|
11.58
|
10.36
|
13,190,313
|
|
|
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
|
|
|
|