|
Closing price on 5/29/2026
|
|
| Open |
35.70 |
| High |
35.70 |
| Low |
35.70 |
| Volume |
0 |
| Split-adjusted Price |
35.70 |
There is no data on 5/31/2026. Display data on 5/29/2026 instead.
|
|
BDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2026
|
0.00 / 0.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
0
|
|
|
5/28/2026
|
+0.20 / +0.56%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
600
|
|
|
5/27/2026
|
+0.50 / +1.42%
|
35.50
|
35.70
|
35.50
|
35.70
|
35.50
|
35.70
|
1,300
|
|
|
5/26/2026
|
0.00 / 0.00%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
0
|
|
|
5/25/2026
|
-0.50 / -1.40%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
100
|
|
|
5/22/2026
|
-0.30 / -0.84%
|
35.70
|
35.70
|
35.60
|
35.60
|
35.70
|
35.60
|
800
|
|
|
5/21/2026
|
+0.90 / +2.56%
|
36.00
|
36.00
|
35.60
|
36.00
|
35.90
|
36.00
|
1,100
|
|
|
5/20/2026
|
+1.40 / +4.09%
|
34.20
|
35.70
|
34.20
|
35.60
|
35.10
|
35.60
|
1,400
|
|
|
5/19/2026
|
-1.70 / -4.75%
|
34.60
|
34.60
|
34.00
|
34.10
|
34.20
|
34.10
|
600
|
|
|
5/18/2026
|
+1.30 / +3.74%
|
34.20
|
36.10
|
34.20
|
36.10
|
35.80
|
36.10
|
1,100
|
|
|
5/15/2026
|
-1.30 / -3.62%
|
35.00
|
35.00
|
34.60
|
34.60
|
34.80
|
34.60
|
200
|
|
|
5/14/2026
|
0.00 / 0.00%
|
35.00
|
36.00
|
35.00
|
36.00
|
35.90
|
36.00
|
1,300
|
|
|
5/13/2026
|
+0.30 / +0.84%
|
35.80
|
36.00
|
35.80
|
36.00
|
36.00
|
36.00
|
3,200
|
|
|
5/12/2026
|
+0.40 / +1.12%
|
35.00
|
36.00
|
35.00
|
36.00
|
35.70
|
36.00
|
1,200
|
|
|
5/11/2026
|
+1.10 / +3.15%
|
35.90
|
36.00
|
35.50
|
36.00
|
35.60
|
36.00
|
1,900
|
|
|
5/8/2026
|
+1.20 / +3.48%
|
34.50
|
35.70
|
34.50
|
35.70
|
34.90
|
35.70
|
300
|
|
|
5/7/2026
|
-0.80 / -2.27%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
900
|
|
|
5/6/2026
|
+0.10 / +0.28%
|
34.50
|
36.00
|
34.50
|
36.00
|
35.30
|
36.00
|
3,100
|
|
|
5/5/2026
|
+1.70 / +4.96%
|
34.30
|
36.00
|
34.30
|
36.00
|
35.90
|
36.00
|
1,800
|
|
|
5/4/2026
|
-1.20 / -3.35%
|
34.00
|
34.60
|
34.00
|
34.60
|
34.30
|
34.60
|
200
|
|
|
4/29/2026
|
+0.40 / +1.13%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
100
|
|
|
4/28/2026
|
+0.50 / +1.41%
|
34.00
|
36.00
|
34.00
|
36.00
|
35.40
|
36.00
|
1,400
|
|
|
4/24/2026
|
-1.10 / -3.08%
|
35.90
|
36.00
|
34.60
|
34.60
|
35.50
|
34.60
|
500
|
|
|
4/23/2026
|
+1.70 / +4.96%
|
34.30
|
36.00
|
34.30
|
36.00
|
35.70
|
36.00
|
5,800
|
|
|
4/22/2026
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.00
|
34.50
|
34.30
|
34.50
|
800
|
|
|
4/21/2026
|
-0.10 / -0.29%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
300
|
|
|
4/20/2026
|
-0.20 / -0.57%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
100
|
|
|
4/17/2026
|
+0.90 / +2.56%
|
34.50
|
36.00
|
34.50
|
36.00
|
34.80
|
36.00
|
2,000
|
|
|
4/16/2026
|
-1.60 / -4.36%
|
36.00
|
36.00
|
34.70
|
35.10
|
35.10
|
35.10
|
6,900
|
|
|
4/15/2026
|
-2.30 / -5.99%
|
37.50
|
37.50
|
36.10
|
36.10
|
36.70
|
36.10
|
1,200
|
|
|