|
Closing price on 1/31/2023
|
|
| Open |
33.50 |
| High |
33.50 |
| Low |
31.50 |
| Volume |
10,500 |
| Split-adjusted Price |
26.80 |
|
|
BDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2023
|
+0.20 / +0.63%
|
33.50
|
33.50
|
31.50
|
31.70
|
31.70
|
26.80
|
10,500
|
|
|
1/30/2023
|
+0.30 / +0.95%
|
31.70
|
32.00
|
31.10
|
32.00
|
31.50
|
27.05
|
6,500
|
|
|
1/27/2023
|
-0.80 / -2.46%
|
32.50
|
33.00
|
31.00
|
31.70
|
31.70
|
26.80
|
37,300
|
|
|
1/19/2023
|
+0.20 / +0.64%
|
35.90
|
35.90
|
30.20
|
31.50
|
32.50
|
26.63
|
24,300
|
|
|
1/18/2023
|
+4.00 / +14.65%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
26.46
|
13,700
|
|
|
1/17/2023
|
+3.50 / +14.71%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
23.08
|
79,300
|
|
|
1/16/2023
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.70
|
23.70
|
23.80
|
20.03
|
1,400
|
|
|
1/13/2023
|
-0.20 / -0.83%
|
23.00
|
24.10
|
23.00
|
23.80
|
23.70
|
20.12
|
5,600
|
|
|
1/12/2023
|
-0.40 / -1.64%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.29
|
2,000
|
|
|
1/11/2023
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
20.63
|
7,300
|
|
|
1/10/2023
|
0.00 / 0.00%
|
24.30
|
24.50
|
24.30
|
24.50
|
24.40
|
20.71
|
200
|
|
|
1/9/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
20.71
|
600
|
|
|
1/6/2023
|
-2.20 / -8.24%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
20.71
|
600
|
|
|
1/5/2023
|
+0.20 / +0.81%
|
28.40
|
28.40
|
25.00
|
25.00
|
26.70
|
21.13
|
200
|
|
|
1/4/2023
|
+0.90 / +3.73%
|
24.20
|
25.10
|
24.20
|
25.00
|
24.80
|
21.13
|
6,900
|
|
|
1/3/2023
|
+0.40 / +1.69%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
20.37
|
2,200
|
|
|
12/30/2022
|
+1.00 / +4.35%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.70
|
20.29
|
1,000
|
|
|
12/29/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.44
|
0
|
|
|
12/28/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.44
|
0
|
|
|
12/27/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.44
|
0
|
|
|
12/26/2022
|
+0.70 / +3.14%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.00
|
19.44
|
1,200
|
|
|
12/23/2022
|
+1.10 / +5.02%
|
20.30
|
23.00
|
20.30
|
23.00
|
22.30
|
19.44
|
1,100
|
|
|
12/22/2022
|
-0.10 / -0.44%
|
22.50
|
23.00
|
20.30
|
22.60
|
21.90
|
19.10
|
2,500
|
|
|
12/21/2022
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
19.19
|
0
|
|
|
12/20/2022
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
19.19
|
0
|
|
|
12/19/2022
|
-0.30 / -1.30%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
19.19
|
100
|
|
|
12/16/2022
|
-1.20 / -4.86%
|
22.50
|
23.50
|
22.50
|
23.50
|
23.00
|
19.86
|
200
|
|
|
12/15/2022
|
+0.40 / +1.66%
|
24.80
|
24.80
|
24.50
|
24.50
|
24.70
|
20.71
|
2,600
|
|
|
12/14/2022
|
+0.10 / +0.41%
|
24.00
|
24.30
|
24.00
|
24.20
|
24.10
|
20.46
|
400
|
|
|
12/13/2022
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
20.37
|
1,000
|
|
|