BCG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 238.50 | 2.00 | 0.85% | 242.00 | 242.00 | 233.00 | 722,774 |
May 20 2024 | 236.50 | 7.00 | 3.05% | 242.50 | 242.50 | 235.00 | 150,800 |
May 17 2024 | 229.50 | -5.50 | -2.34% | 224.50 | 231.50 | 224.50 | 128,480 |
May 16 2024 | 235.00 | -0.50 | -0.21% | 234.50 | 236.50 | 232.00 | 508,305 |
May 15 2024 | 235.50 | -1.00 | -0.42% | 233.00 | 237.00 | 232.50 | 646,297 |
May 14 2024 | 236.50 | -0.50 | -0.21% | 236.50 | 237.50 | 233.50 | 342,528 |
May 13 2024 | 237.00 | 4.00 | 1.72% | 230.50 | 239.50 | 230.50 | 1,351,350 |
May 10 2024 | 233.00 | -3.50 | -1.48% | 240.50 | 240.50 | 232.00 | 298,725 |
May 09 2024 | 236.50 | -10.50 | -4.25% | 250.00 | 250.00 | 236.50 | 1,098,830 |
May 08 2024 | 247.00 | -2.00 | -0.80% | 250.00 | 250.00 | 246.00 | 71,916 |
May 07 2024 | 249.00 | 4.00 | 1.63% | 239.00 | 249.00 | 239.00 | 314,285 |
May 03 2024 | 245.00 | 3.50 | 1.45% | 246.00 | 248.00 | 239.50 | 520,627 |
May 02 2024 | 241.50 | 2.50 | 1.05% | 229.50 | 241.50 | 229.50 | 181,091 |
May 01 2024 | 239.00 | 6.50 | 2.80% | 230.50 | 239.00 | 230.00 | 308,719 |
Apr 30 2024 | 232.50 | -4.00 | -1.69% | 225.50 | 235.00 | 225.50 | 245,599 |
Apr 29 2024 | 236.50 | 11.50 | 5.11% | 230.50 | 238.50 | 226.00 | 321,413 |
Apr 26 2024 | 225.00 | -1.00 | -0.44% | 228.50 | 229.00 | 222.50 | 454,102 |
Apr 25 2024 | 226.00 | -4.00 | -1.74% | 230.00 | 230.00 | 226.00 | 100,044 |
Apr 24 2024 | 230.00 | 0.50 | 0.22% | 221.50 | 231.50 | 221.50 | 144,486 |
Apr 23 2024 | 229.50 | 10.50 | 4.79% | 229.50 | 231.00 | 220.00 | 231,001 |
Apr 22 2024 | 219.00 | 1.50 | 0.69% | 218.00 | 224.50 | 216.50 | 946,084 |
Apr 19 2024 | 217.50 | -2.00 | -0.91% | 215.00 | 220.50 | 215.00 | 122,561 |
Apr 18 2024 | 219.50 | -3.00 | -1.35% | 213.00 | 222.00 | 213.00 | 182,176 |
Apr 17 2024 | 222.50 | 2.00 | 0.91% | 222.00 | 229.00 | 221.00 | 186,757 |
Apr 16 2024 | 220.50 | -9.00 | -3.92% | 226.50 | 226.50 | 217.50 | 138,365 |
Apr 15 2024 | 229.50 | -3.50 | -1.50% | 232.50 | 235.50 | 229.50 | 183,279 |
Apr 12 2024 | 233.00 | 0.50 | 0.22% | 236.00 | 236.00 | 232.50 | 75,362 |
Apr 11 2024 | 232.50 | -1.50 | -0.64% | 234.50 | 235.50 | 232.00 | 78,143 |
Apr 10 2024 | 234.00 | 7.00 | 3.08% | 230.00 | 237.00 | 230.00 | 403,800 |
Apr 09 2024 | 227.00 | -2.00 | -0.87% | 230.00 | 231.00 | 227.00 | 201,270 |
Apr 08 2024 | 229.00 | 6.00 | 2.69% | 228.50 | 231.00 | 221.00 | 954,543 |
Apr 05 2024 | 223.00 | -0.50 | -0.22% | 227.50 | 227.50 | 220.00 | 2,176,040 |
Apr 04 2024 | 223.50 | 0.00 | 0.00% | 225.00 | 231.00 | 221.50 | 440,514 |
Apr 03 2024 | 223.50 | -3.50 | -1.54% | 226.50 | 226.50 | 223.00 | 197,264 |
Apr 02 2024 | 227.00 | 1.50 | 0.67% | 235.00 | 235.00 | 224.50 | 853,020 |
Mar 28 2024 | 225.50 | 2.00 | 0.89% | 223.50 | 230.50 | 223.50 | 462,983 |
Mar 27 2024 | 223.50 | 0.50 | 0.22% | 222.50 | 229.00 | 220.50 | 357,632 |
Mar 26 2024 | 223.00 | -3.00 | -1.33% | 225.50 | 227.00 | 222.50 | 1,267,720 |
Mar 25 2024 | 226.00 | -4.50 | -1.95% | 222.00 | 230.00 | 222.00 | 162,321 |
Mar 22 2024 | 230.50 | -0.50 | -0.22% | 229.50 | 230.50 | 226.00 | 364,184 |
Mar 21 2024 | 231.00 | 3.50 | 1.54% | 219.50 | 231.00 | 219.50 | 239,709 |
Mar 20 2024 | 227.50 | -4.50 | -1.94% | 231.00 | 233.00 | 227.50 | 141,180 |
Mar 19 2024 | 232.00 | -1.00 | -0.43% | 231.50 | 234.00 | 229.00 | 130,541 |
Mar 18 2024 | 233.00 | 4.00 | 1.75% | 228.00 | 234.00 | 226.00 | 571,390 |
Mar 15 2024 | 229.00 | -3.50 | -1.51% | 231.50 | 234.00 | 227.00 | 1,158,855 |
Mar 14 2024 | 232.50 | -2.50 | -1.06% | 234.00 | 236.00 | 231.50 | 213,823 |
Mar 13 2024 | 235.00 | 5.50 | 2.40% | 229.00 | 235.00 | 229.00 | 532,670 |
Mar 12 2024 | 229.50 | -6.00 | -2.55% | 236.00 | 237.50 | 229.50 | 215,299 |
Mar 11 2024 | 235.50 | 1.50 | 0.64% | 232.00 | 238.00 | 232.00 | 193,757 |
Mar 08 2024 | 234.00 | -3.00 | -1.27% | 234.00 | 239.00 | 233.00 | 162,508 |
Mar 07 2024 | 237.00 | -3.00 | -1.25% | 239.00 | 245.50 | 237.00 | 2,283,275 |
Mar 06 2024 | 240.00 | 1.50 | 0.63% | 230.50 | 242.00 | 230.50 | 628,848 |
Mar 05 2024 | 238.50 | -1.50 | -0.63% | 240.50 | 241.00 | 236.00 | 321,784 |
Mar 04 2024 | 240.00 | -1.00 | -0.41% | 241.00 | 243.00 | 238.00 | 1,481,673 |
Mar 01 2024 | 241.00 | 5.00 | 2.12% | 235.00 | 241.00 | 235.00 | 1,229,206 |
Feb 29 2024 | 236.00 | 1.50 | 0.64% | 217.50 | 240.00 | 217.50 | 240,038 |
Feb 28 2024 | 234.50 | -7.50 | -3.10% | 240.50 | 242.50 | 230.50 | 312,402 |
Feb 27 2024 | 242.00 | 1.50 | 0.62% | 248.00 | 248.00 | 236.50 | 501,670 |
Feb 26 2024 | 240.50 | 1.00 | 0.42% | 237.00 | 242.00 | 237.00 | 127,351 |
Feb 23 2024 | 239.50 | -4.00 | -1.64% | 243.50 | 245.00 | 238.50 | 86,143 |
Feb 22 2024 | 243.50 | 0.50 | 0.21% | 240.00 | 247.50 | 240.00 | 358,625 |