BCG(BCG)
BCG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $1.50 | $1.56 | $1.49 | $1.51 | 17,442 |
| 7/17/2026 | $1.52 | $1.55 | $1.48 | $1.48 | 8,805 |
| 7/16/2026 | $1.50 | $1.61 | $1.49 | $1.52 | 78,821 |
| 7/15/2026 | $1.48 | $1.55 | $1.48 | $1.50 | 10,683 |
| 7/14/2026 | $1.49 | $1.51 | $1.48 | $1.48 | 6,036 |
| 7/13/2026 | $1.49 | $1.52 | $1.48 | $1.48 | 7,043 |
| 7/10/2026 | $1.48 | $1.52 | $1.46 | $1.50 | 15,300 |
| 7/9/2026 | $1.53 | $1.53 | $1.45 | $1.49 | 27,100 |
| 7/8/2026 | $1.54 | $1.55 | $1.50 | $1.51 | 18,100 |
| 7/7/2026 | $1.54 | $1.60 | $1.53 | $1.55 | 28,938 |
| 7/6/2026 | $1.52 | $1.55 | $1.52 | $1.54 | 15,848 |
| 7/2/2026 | $1.56 | $1.58 | $1.52 | $1.52 | 16,946 |
| 7/1/2026 | $1.53 | $1.57 | $1.52 | $1.53 | 17,404 |
| 6/30/2026 | $1.54 | $1.58 | $1.52 | $1.54 | 12,100 |
| 6/29/2026 | $1.55 | $1.60 | $1.54 | $1.56 | 14,244 |
| 6/26/2026 | $1.55 | $1.59 | $1.55 | $1.56 | 6,707 |
| 6/25/2026 | $1.53 | $1.60 | $1.53 | $1.56 | 22,700 |
| 6/24/2026 | $1.58 | $1.61 | $1.53 | $1.53 | 46,400 |
| 6/23/2026 | $1.51 | $1.64 | $1.51 | $1.58 | 55,300 |
| 6/22/2026 | $1.50 | $1.64 | $1.50 | $1.53 | 27,268 |
| 6/18/2026 | $1.57 | $1.59 | $1.48 | $1.51 | 37,702 |
| 6/17/2026 | $1.65 | $1.65 | $1.57 | $1.59 | 28,100 |
| 6/16/2026 | $1.62 | $1.68 | $1.60 | $1.60 | 30,003 |
| 6/15/2026 | $1.59 | $1.66 | $1.56 | $1.61 | 60,600 |
| 6/12/2026 | $1.53 | $1.62 | $1.53 | $1.55 | 7,400 |
| 6/11/2026 | $1.57 | $1.61 | $1.52 | $1.56 | 13,300 |
| 6/10/2026 | $1.58 | $1.66 | $1.55 | $1.56 | 13,500 |
| 6/9/2026 | $1.63 | $1.63 | $1.55 | $1.59 | 19,013 |
| 6/8/2026 | $1.61 | $1.65 | $1.51 | $1.63 | 53,200 |
| 6/5/2026 | $1.54 | $1.55 | $1.52 | $1.55 | 6,120 |
| 6/4/2026 | $1.67 | $1.67 | $1.51 | $1.55 | 42,600 |
| 6/3/2026 | $1.61 | $1.62 | $1.55 | $1.57 | 21,540 |
| 6/2/2026 | $1.62 | $1.63 | $1.59 | $1.60 | 7,444 |
| 6/1/2026 | $1.62 | $1.64 | $1.57 | $1.62 | 44,518 |
| 5/29/2026 | $1.65 | $1.65 | $1.53 | $1.59 | 49,815 |
| 5/28/2026 | $1.63 | $1.67 | $1.58 | $1.62 | 40,043 |
| 5/27/2026 | $1.69 | $1.73 | $1.61 | $1.64 | 56,743 |
| 5/26/2026 | $1.65 | $1.70 | $1.63 | $1.70 | 22,540 |
| 5/22/2026 | $1.65 | $1.84 | $1.64 | $1.69 | 47,800 |
| 5/21/2026 | $1.68 | $1.70 | $1.59 | $1.67 | 129,538 |
| 5/20/2026 | $1.67 | $1.67 | $1.60 | $1.60 | 49,602 |
| 5/19/2026 | $1.63 | $1.72 | $1.61 | $1.68 | 36,329 |
| 5/18/2026 | $1.73 | $1.78 | $1.62 | $1.65 | 105,275 |
| 5/15/2026 | $1.90 | $1.96 | $1.82 | $1.84 | 65,345 |
| 5/14/2026 | $1.99 | $2.00 | $1.93 | $1.93 | 42,822 |
| 5/13/2026 | $2.02 | $2.05 | $1.82 | $1.90 | 96,800 |
| 5/12/2026 | $2.10 | $2.14 | $2.02 | $2.05 | 37,243 |
| 5/11/2026 | $2.18 | $2.19 | $2.02 | $2.14 | 135,114 |
| 5/8/2026 | $2.14 | $2.21 | $2.08 | $2.14 | 110,299 |
| 5/7/2026 | $2.11 | $2.20 | $2.08 | $2.08 | 119,731 |
| 5/6/2026 | $2.43 | $2.50 | $2.06 | $2.13 | 472,811 |
| 5/5/2026 | $2.03 | $2.38 | $1.98 | $2.22 | 311,323 |
| 5/4/2026 | $1.99 | $2.06 | $1.91 | $2.00 | 67,200 |
| 5/1/2026 | $2.00 | $2.08 | $1.90 | $1.92 | 37,500 |
| 4/30/2026 | $1.89 | $2.09 | $1.85 | $1.99 | 190,160 |
| 4/29/2026 | $1.85 | $1.92 | $1.84 | $1.86 | 9,102 |
| 4/28/2026 | $1.86 | $1.92 | $1.82 | $1.92 | 37,600 |
| 4/27/2026 | $1.91 | $2.00 | $1.88 | $1.91 | 55,190 |
| 4/24/2026 | $1.89 | $1.97 | $1.89 | $1.91 | 23,534 |
| 4/23/2026 | $1.92 | $1.94 | $1.90 | $1.92 | 11,033 |
| 4/22/2026 | $1.94 | $1.97 | $1.91 | $1.96 | 27,000 |