Closing price on 7/4/2025
|
|
Open |
34.50 |
High |
34.90 |
Low |
34.50 |
Volume |
1,200 |
Split-adjusted Price |
34.90 |
There is no data on 7/7/2025. Display data on 7/4/2025 instead.
|
|
BDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2025
|
0.00 / 0.00%
|
34.50
|
34.90
|
34.50
|
34.90
|
34.90
|
34.90
|
1,200
|
|
7/3/2025
|
+0.10 / +0.29%
|
34.80
|
35.00
|
34.80
|
35.00
|
34.90
|
35.00
|
6,100
|
|
7/2/2025
|
+1.00 / +2.94%
|
34.50
|
35.00
|
34.50
|
35.00
|
34.90
|
35.00
|
5,000
|
|
7/1/2025
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
100
|
|
6/30/2025
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
500
|
|
6/27/2025
|
+0.70 / +2.10%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
400
|
|
6/26/2025
|
-1.70 / -4.87%
|
33.50
|
33.50
|
33.00
|
33.20
|
33.30
|
33.20
|
6,100
|
|
6/25/2025
|
+1.00 / +2.95%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
100
|
|
6/24/2025
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
0
|
|
6/23/2025
|
-0.90 / -2.57%
|
34.90
|
34.90
|
33.50
|
34.10
|
33.90
|
34.10
|
7,400
|
|
6/20/2025
|
+1.00 / +2.94%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
100
|
|
6/19/2025
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
0
|
|
6/18/2025
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
1,100
|
|
6/17/2025
|
-0.10 / -0.29%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
200
|
|
6/16/2025
|
0.00 / 0.00%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
0
|
|
6/13/2025
|
0.00 / 0.00%
|
34.00
|
35.10
|
34.00
|
35.10
|
34.10
|
35.10
|
1,300
|
|
6/12/2025
|
+1.00 / +2.93%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
100
|
|
6/11/2025
|
-0.10 / -0.29%
|
34.20
|
34.20
|
34.10
|
34.10
|
34.10
|
34.10
|
3,400
|
|
6/10/2025
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
600
|
|
6/9/2025
|
-0.30 / -0.87%
|
34.30
|
34.30
|
34.00
|
34.00
|
34.20
|
34.00
|
4,300
|
|
6/6/2025
|
-0.80 / -2.30%
|
34.80
|
34.80
|
34.00
|
34.00
|
34.30
|
34.00
|
1,700
|
|
6/5/2025
|
+0.20 / +0.58%
|
35.30
|
35.30
|
34.70
|
34.70
|
34.80
|
34.70
|
1,100
|
|
6/4/2025
|
+0.20 / +0.58%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
300
|
|
6/3/2025
|
0.00 / 0.00%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
0
|
|
6/2/2025
|
+0.10 / +0.29%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
600
|
|
5/30/2025
|
-0.50 / -1.45%
|
35.20
|
35.20
|
34.00
|
34.00
|
34.20
|
34.00
|
600
|
|
5/29/2025
|
+1.10 / +3.20%
|
34.00
|
35.50
|
34.00
|
35.50
|
34.50
|
35.50
|
400
|
|
5/28/2025
|
0.00 / 0.00%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
0
|
|
5/27/2025
|
+1.00 / +2.94%
|
34.20
|
35.40
|
34.20
|
35.00
|
34.40
|
35.00
|
7,600
|
|
5/26/2025
|
+3.00 / +9.12%
|
33.50
|
35.90
|
33.40
|
35.90
|
34.00
|
35.90
|
4,400
|
|
|