Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BCG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 229.00 | 1.00 | 0.44% | 225.00 | 232.00 | 225.00 | 222,529 |
| Jun 13 2024 | 228.00 | -2.50 | -1.08% | 229.50 | 230.50 | 228.00 | 136,364 |
| Jun 12 2024 | 230.50 | -1.00 | -0.43% | 230.00 | 236.50 | 230.00 | 2,670,466 |
| Jun 11 2024 | 231.50 | -3.50 | -1.49% | 240.50 | 240.50 | 230.50 | 150,777 |
| Jun 10 2024 | 235.00 | 0.00 | 0.00% | 230.50 | 237.50 | 230.50 | 1,526,505 |
| Jun 07 2024 | 235.00 | -3.00 | -1.26% | 237.50 | 238.00 | 235.00 | 437,280 |
| Jun 06 2024 | 238.00 | 1.50 | 0.63% | 240.00 | 240.00 | 235.50 | 1,377,184 |
| Jun 05 2024 | 236.50 | -3.00 | -1.25% | 239.50 | 240.00 | 236.00 | 3,068,951 |
| Jun 04 2024 | 239.50 | -3.00 | -1.24% | 242.00 | 245.50 | 239.50 | 425,524 |
| Jun 03 2024 | 242.50 | -14.00 | -5.46% | 263.50 | 263.50 | 242.50 | 534,799 |
| May 31 2024 | 256.50 | -0.50 | -0.19% | 258.50 | 264.50 | 254.50 | 444,033 |
| May 30 2024 | 257.00 | 4.50 | 1.78% | 251.00 | 257.00 | 243.00 | 773,405 |
| May 29 2024 | 252.50 | -1.50 | -0.59% | 266.50 | 266.50 | 251.00 | 185,244 |
| May 28 2024 | 254.00 | 1.50 | 0.59% | 248.00 | 259.00 | 248.00 | 381,250 |
| May 24 2024 | 252.50 | 7.50 | 3.06% | 240.00 | 253.00 | 240.00 | 2,148,555 |
| May 23 2024 | 245.00 | 1.50 | 0.62% | 240.00 | 245.50 | 240.00 | 148,879 |
| May 22 2024 | 243.50 | 5.00 | 2.10% | 242.00 | 246.50 | 238.50 | 4,907,404 |
| 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 |
