|
Closing price on 8/14/2026
|
|
| Open |
27.60 |
| High |
27.60 |
| Low |
27.60 |
| Volume |
0 |
| Split-adjusted Price |
27.60 |
There is no data on 8/16/2026. Display data on 8/14/2026 instead.
|
|
BDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
0
|
|
|
8/13/2026
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
0
|
|
|
8/12/2026
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
400
|
|
|
8/11/2026
|
0.00 / 0.00%
|
27.40
|
27.60
|
27.40
|
27.60
|
27.60
|
27.60
|
2,400
|
|
|
8/10/2026
|
+0.20 / +0.73%
|
27.40
|
27.70
|
27.30
|
27.70
|
27.60
|
27.70
|
1,900
|
|
|
8/7/2026
|
-0.10 / -0.36%
|
27.70
|
27.70
|
27.30
|
27.30
|
27.50
|
27.30
|
1,600
|
|
|
8/6/2026
|
+0.90 / +3.33%
|
27.00
|
27.90
|
27.00
|
27.90
|
27.40
|
27.90
|
2,700
|
|
|
8/5/2026
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
1,000
|
|
|
8/4/2026
|
+0.10 / +0.37%
|
26.90
|
27.00
|
26.50
|
27.00
|
27.00
|
27.00
|
8,300
|
|
|
8/3/2026
|
+0.70 / +2.66%
|
26.00
|
27.40
|
26.00
|
27.00
|
26.90
|
27.00
|
366,582
|
|
|
7/31/2026
|
-0.60 / -2.18%
|
27.00
|
27.00
|
25.10
|
26.90
|
26.30
|
26.90
|
11,800
|
|
|
7/30/2026
|
-1.00 / -3.57%
|
27.90
|
27.90
|
27.00
|
27.00
|
27.50
|
27.00
|
700
|
|
|
7/29/2026
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
0
|
|
|
7/28/2026
|
-0.30 / -1.06%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
700
|
|
|
7/27/2026
|
-0.60 / -2.10%
|
28.00
|
29.00
|
28.00
|
28.00
|
28.30
|
28.00
|
700
|
|
|
7/24/2026
|
-0.90 / -3.10%
|
28.50
|
29.00
|
28.00
|
28.10
|
28.60
|
28.10
|
2,100
|
|
|
7/23/2026
|
+0.90 / +3.20%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
800
|
|
|
7/22/2026
|
-0.70 / -2.44%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.10
|
28.00
|
2,900
|
|
|
7/21/2026
|
-1.20 / -4.00%
|
28.70
|
28.90
|
28.70
|
28.80
|
28.70
|
28.80
|
1,200
|
|
|
7/20/2026
|
0.00 / 0.00%
|
30.90
|
30.90
|
28.80
|
29.90
|
30.00
|
29.90
|
2,600
|
|
|
7/17/2026
|
-0.70 / -2.22%
|
30.50
|
30.90
|
29.00
|
30.90
|
29.90
|
30.90
|
7,700
|
|
|
7/16/2026
|
-1.00 / -3.04%
|
32.10
|
32.10
|
31.00
|
31.90
|
31.60
|
31.90
|
2,000
|
|
|
7/15/2026
|
-4.10 / -11.42%
|
35.00
|
35.00
|
31.50
|
31.80
|
32.90
|
31.80
|
2,200
|
|
|
7/14/2026
|
-1.20 / -3.41%
|
39.00
|
40.40
|
32.30
|
34.00
|
35.90
|
34.00
|
4,200
|
|
|
7/13/2026
|
+1.60 / +4.11%
|
39.00
|
41.50
|
38.90
|
40.50
|
40.20
|
35.46
|
38,800
|
|
|
7/10/2026
|
+0.40 / +1.04%
|
39.00
|
39.40
|
38.50
|
39.00
|
38.90
|
34.15
|
7,000
|
|
|
7/9/2026
|
-0.10 / -0.26%
|
38.50
|
39.00
|
38.00
|
39.00
|
38.60
|
34.15
|
7,800
|
|
|
7/8/2026
|
-1.40 / -3.51%
|
39.00
|
39.60
|
38.50
|
38.50
|
39.10
|
33.71
|
7,500
|
|
|
7/7/2026
|
-0.30 / -0.74%
|
40.00
|
40.30
|
39.60
|
40.00
|
39.90
|
35.02
|
11,000
|
|
|
7/6/2026
|
+0.40 / +1.00%
|
40.00
|
40.50
|
40.00
|
40.40
|
40.30
|
35.38
|
3,100
|
|
|