|
Closing price on 1/12/2021
|
|
| Open |
41.10 |
| High |
42.20 |
| Low |
41.10 |
| Volume |
8,800 |
| Split-adjusted Price |
16.43 |
|
|
BDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2021
|
+1.10 / +2.68%
|
41.10
|
42.20
|
41.10
|
42.20
|
41.78
|
16.43
|
8,800
|
|
|
1/11/2021
|
0.00 / 0.00%
|
41.10
|
41.10
|
40.90
|
41.10
|
41.07
|
16.00
|
7,800
|
|
|
1/8/2021
|
+0.20 / +0.49%
|
40.90
|
41.30
|
40.90
|
41.00
|
41.09
|
15.96
|
900
|
|
|
1/7/2021
|
+0.30 / +0.74%
|
40.80
|
41.10
|
40.80
|
41.10
|
40.81
|
16.00
|
3,100
|
|
|
1/6/2021
|
-0.10 / -0.24%
|
40.60
|
40.90
|
40.50
|
40.90
|
40.82
|
15.92
|
7,900
|
|
|
1/5/2021
|
0.00 / 0.00%
|
40.90
|
41.40
|
40.90
|
40.90
|
41.02
|
15.92
|
7,600
|
|
|
1/4/2021
|
+0.10 / +0.24%
|
40.90
|
41.00
|
40.80
|
41.00
|
40.91
|
15.96
|
16,500
|
|
|
12/31/2020
|
-0.10 / -0.24%
|
40.30
|
41.20
|
40.30
|
41.00
|
40.92
|
15.96
|
7,200
|
|
|
12/30/2020
|
0.00 / 0.00%
|
41.80
|
41.80
|
40.60
|
40.90
|
41.09
|
15.92
|
9,000
|
|
|
12/29/2020
|
+0.20 / +0.49%
|
40.80
|
41.40
|
40.80
|
41.00
|
40.87
|
15.96
|
2,700
|
|
|
12/28/2020
|
0.00 / 0.00%
|
40.50
|
41.70
|
40.20
|
41.00
|
40.76
|
15.96
|
10,800
|
|
|
12/25/2020
|
+1.00 / +2.47%
|
40.50
|
41.50
|
40.10
|
41.50
|
41.04
|
16.16
|
9,600
|
|
|
12/24/2020
|
-1.70 / -4.07%
|
41.50
|
41.50
|
40.00
|
40.10
|
40.51
|
15.61
|
8,700
|
|
|
12/23/2020
|
0.00 / 0.00%
|
41.80
|
42.60
|
40.50
|
41.10
|
41.84
|
16.00
|
6,600
|
|
|
12/22/2020
|
-1.60 / -3.84%
|
41.20
|
42.00
|
40.10
|
40.10
|
41.06
|
15.61
|
10,300
|
|
|
12/21/2020
|
-0.20 / -0.47%
|
41.50
|
42.20
|
41.30
|
42.00
|
41.71
|
16.35
|
13,400
|
|
|
12/18/2020
|
-2.70 / -6.11%
|
44.20
|
44.20
|
41.50
|
41.50
|
42.20
|
16.16
|
17,400
|
|
|
12/17/2020
|
-0.30 / -0.62%
|
48.50
|
48.50
|
48.00
|
48.10
|
48.20
|
17.17
|
29,600
|
|
|
12/16/2020
|
+0.40 / +0.83%
|
48.00
|
48.50
|
48.00
|
48.50
|
48.40
|
17.32
|
13,000
|
|
|
12/15/2020
|
0.00 / 0.00%
|
48.00
|
48.30
|
47.00
|
48.10
|
48.10
|
17.17
|
24,000
|
|
|
12/14/2020
|
-0.60 / -1.24%
|
47.00
|
49.90
|
47.00
|
47.80
|
48.10
|
17.07
|
43,200
|
|
|
12/11/2020
|
-0.40 / -0.80%
|
51.00
|
51.00
|
46.90
|
49.90
|
48.36
|
17.82
|
19,700
|
|
|
12/10/2020
|
+4.80 / +10.39%
|
48.50
|
52.50
|
48.50
|
51.00
|
50.33
|
18.21
|
44,000
|
|
|
12/9/2020
|
+6.30 / +14.93%
|
42.50
|
48.50
|
42.50
|
48.50
|
46.24
|
17.32
|
108,200
|
|
|
12/8/2020
|
+1.90 / +4.71%
|
41.50
|
42.50
|
41.30
|
42.20
|
42.15
|
15.07
|
21,600
|
|
|
12/7/2020
|
+1.40 / +3.54%
|
39.50
|
41.00
|
39.50
|
41.00
|
40.30
|
14.64
|
26,200
|
|
|
12/4/2020
|
0.00 / 0.00%
|
39.30
|
39.70
|
39.30
|
39.70
|
39.57
|
14.17
|
3,100
|
|
|
12/3/2020
|
+0.40 / +1.01%
|
38.60
|
39.90
|
38.60
|
39.90
|
39.71
|
14.25
|
3,400
|
|
|
12/2/2020
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
14.10
|
3,700
|
|
|
12/1/2020
|
+0.80 / +2.05%
|
39.00
|
39.80
|
39.00
|
39.80
|
39.49
|
14.21
|
1,600
|
|
|