Closing price on 1/29/2021
|
|
Open |
38.50 |
High |
41.50 |
Low |
38.50 |
Volume |
5,500 |
Split-adjusted Price |
15.22 |
|
|
BDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/29/2021
|
+1.50 / +3.99%
|
38.50
|
41.50
|
38.50
|
39.10
|
38.77
|
15.22
|
5,500
|
|
1/28/2021
|
-6.30 / -15.00%
|
40.80
|
41.00
|
35.70
|
35.70
|
37.56
|
13.90
|
23,700
|
|
1/27/2021
|
-1.00 / -2.38%
|
42.20
|
42.60
|
41.00
|
41.00
|
42.04
|
15.96
|
5,600
|
|
1/26/2021
|
+0.10 / +0.24%
|
42.10
|
42.20
|
41.20
|
42.20
|
42.02
|
16.43
|
5,200
|
|
1/25/2021
|
+1.40 / +3.45%
|
41.00
|
42.70
|
40.20
|
42.00
|
42.14
|
16.35
|
36,000
|
|
1/22/2021
|
-1.00 / -2.38%
|
41.90
|
42.00
|
40.00
|
41.00
|
40.63
|
15.96
|
14,900
|
|
1/21/2021
|
+2.00 / +5.04%
|
42.50
|
42.50
|
40.10
|
41.70
|
41.98
|
16.24
|
2,900
|
|
1/20/2021
|
-0.50 / -1.23%
|
40.00
|
40.00
|
39.00
|
40.00
|
39.67
|
15.57
|
6,600
|
|
1/19/2021
|
-2.60 / -6.10%
|
41.50
|
42.00
|
36.50
|
40.00
|
40.49
|
15.57
|
7,500
|
|
1/18/2021
|
-0.60 / -1.40%
|
42.70
|
43.00
|
42.20
|
42.20
|
42.62
|
16.43
|
6,600
|
|
1/15/2021
|
-0.30 / -0.70%
|
43.00
|
43.20
|
42.70
|
42.70
|
42.83
|
16.62
|
8,200
|
|
1/14/2021
|
+0.10 / +0.23%
|
42.90
|
43.40
|
42.90
|
42.90
|
42.96
|
16.70
|
3,200
|
|
1/13/2021
|
+0.90 / +2.15%
|
42.50
|
43.60
|
42.50
|
42.70
|
42.78
|
16.62
|
13,100
|
|
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
|
|
|