Closing price on 1/14/2022
|
|
Open |
45.00 |
High |
45.00 |
Low |
44.50 |
Volume |
1,500 |
Split-adjusted Price |
17.73 |
|
|
BDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/14/2022
|
-0.50 / -1.11%
|
45.00
|
45.00
|
44.50
|
44.50
|
44.80
|
17.73
|
1,500
|
|
1/13/2022
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
17.93
|
3,600
|
|
1/12/2022
|
-0.10 / -0.22%
|
45.00
|
45.00
|
44.90
|
44.90
|
45.00
|
17.89
|
1,300
|
|
1/11/2022
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
17.93
|
0
|
|
1/10/2022
|
-0.80 / -1.77%
|
45.30
|
45.30
|
44.50
|
44.50
|
45.00
|
17.73
|
5,000
|
|
1/7/2022
|
0.00 / 0.00%
|
45.30
|
45.30
|
45.30
|
45.30
|
45.30
|
18.05
|
0
|
|
1/6/2022
|
-0.30 / -0.66%
|
45.30
|
45.30
|
45.20
|
45.20
|
45.30
|
18.01
|
2,000
|
|
1/5/2022
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
18.13
|
0
|
|
1/4/2022
|
-0.50 / -1.09%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
18.13
|
1,000
|
|
12/31/2021
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
18.32
|
0
|
|
12/30/2021
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
18.32
|
0
|
|
12/29/2021
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
18.32
|
0
|
|
12/28/2021
|
-0.50 / -1.08%
|
46.50
|
46.50
|
46.00
|
46.00
|
46.00
|
18.32
|
2,100
|
|
12/27/2021
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
18.52
|
0
|
|
12/24/2021
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
18.52
|
0
|
|
12/23/2021
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
18.52
|
0
|
|
12/22/2021
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
18.52
|
1,200
|
|
12/21/2021
|
+0.40 / +0.87%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
18.52
|
100
|
|
12/20/2021
|
+0.10 / +0.22%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
18.36
|
300
|
|
12/17/2021
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
18.32
|
0
|
|
12/16/2021
|
-0.50 / -1.08%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
18.32
|
100
|
|
12/15/2021
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
18.52
|
0
|
|
12/14/2021
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
18.52
|
0
|
|
12/13/2021
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
18.52
|
0
|
|
12/10/2021
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
18.52
|
6,000
|
|
12/9/2021
|
+0.20 / +0.43%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
18.52
|
2,700
|
|
12/8/2021
|
+0.50 / +1.09%
|
46.00
|
46.50
|
46.00
|
46.50
|
46.30
|
18.52
|
1,300
|
|
12/7/2021
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
18.32
|
19,200
|
|
12/6/2021
|
-0.30 / -0.65%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
18.32
|
3,000
|
|
12/3/2021
|
-0.10 / -0.22%
|
46.30
|
46.30
|
46.20
|
46.20
|
46.30
|
18.40
|
200
|
|
|