|
Closing price on 1/5/2021
|
|
| Open |
40.90 |
| High |
41.40 |
| Low |
40.90 |
| Volume |
7,600 |
| Split-adjusted Price |
14.95 |
|
|
BDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
0.00 / 0.00%
|
40.90
|
41.40
|
40.90
|
40.90
|
41.02
|
14.95
|
7,600
|
|
|
1/4/2021
|
+0.10 / +0.24%
|
40.90
|
41.00
|
40.80
|
41.00
|
40.91
|
14.98
|
16,500
|
|
|
12/31/2020
|
-0.10 / -0.24%
|
40.30
|
41.20
|
40.30
|
41.00
|
40.92
|
14.98
|
7,200
|
|
|
12/30/2020
|
0.00 / 0.00%
|
41.80
|
41.80
|
40.60
|
40.90
|
41.09
|
14.95
|
9,000
|
|
|
12/29/2020
|
+0.20 / +0.49%
|
40.80
|
41.40
|
40.80
|
41.00
|
40.87
|
14.98
|
2,700
|
|
|
12/28/2020
|
0.00 / 0.00%
|
40.50
|
41.70
|
40.20
|
41.00
|
40.76
|
14.98
|
10,800
|
|
|
12/25/2020
|
+1.00 / +2.47%
|
40.50
|
41.50
|
40.10
|
41.50
|
41.04
|
15.17
|
9,600
|
|
|
12/24/2020
|
-1.70 / -4.07%
|
41.50
|
41.50
|
40.00
|
40.10
|
40.51
|
14.66
|
8,700
|
|
|
12/23/2020
|
0.00 / 0.00%
|
41.80
|
42.60
|
40.50
|
41.10
|
41.84
|
15.02
|
6,600
|
|
|
12/22/2020
|
-1.60 / -3.84%
|
41.20
|
42.00
|
40.10
|
40.10
|
41.06
|
14.66
|
10,300
|
|
|
12/21/2020
|
-0.20 / -0.47%
|
41.50
|
42.20
|
41.30
|
42.00
|
41.71
|
15.35
|
13,400
|
|
|
12/18/2020
|
-2.70 / -6.11%
|
44.20
|
44.20
|
41.50
|
41.50
|
42.20
|
15.17
|
17,400
|
|
|
12/17/2020
|
-0.30 / -0.62%
|
48.50
|
48.50
|
48.00
|
48.10
|
48.20
|
16.12
|
29,600
|
|
|
12/16/2020
|
+0.40 / +0.83%
|
48.00
|
48.50
|
48.00
|
48.50
|
48.40
|
16.25
|
13,000
|
|
|
12/15/2020
|
0.00 / 0.00%
|
48.00
|
48.30
|
47.00
|
48.10
|
48.10
|
16.12
|
24,000
|
|
|
12/14/2020
|
-0.60 / -1.24%
|
47.00
|
49.90
|
47.00
|
47.80
|
48.10
|
16.02
|
43,200
|
|
|
12/11/2020
|
-0.40 / -0.80%
|
51.00
|
51.00
|
46.90
|
49.90
|
48.36
|
16.72
|
19,700
|
|
|
12/10/2020
|
+4.80 / +10.39%
|
48.50
|
52.50
|
48.50
|
51.00
|
50.33
|
17.09
|
44,000
|
|
|
12/9/2020
|
+6.30 / +14.93%
|
42.50
|
48.50
|
42.50
|
48.50
|
46.24
|
16.25
|
108,200
|
|
|
12/8/2020
|
+1.90 / +4.71%
|
41.50
|
42.50
|
41.30
|
42.20
|
42.15
|
14.14
|
21,600
|
|
|
12/7/2020
|
+1.40 / +3.54%
|
39.50
|
41.00
|
39.50
|
41.00
|
40.30
|
13.74
|
26,200
|
|
|
12/4/2020
|
0.00 / 0.00%
|
39.30
|
39.70
|
39.30
|
39.70
|
39.57
|
13.31
|
3,100
|
|
|
12/3/2020
|
+0.40 / +1.01%
|
38.60
|
39.90
|
38.60
|
39.90
|
39.71
|
13.37
|
3,400
|
|
|
12/2/2020
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
13.24
|
3,700
|
|
|
12/1/2020
|
+0.80 / +2.05%
|
39.00
|
39.80
|
39.00
|
39.80
|
39.49
|
13.34
|
1,600
|
|
|
11/30/2020
|
+0.40 / +1.04%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
13.07
|
2,500
|
|
|
11/27/2020
|
-0.30 / -0.77%
|
38.50
|
38.80
|
38.50
|
38.80
|
38.56
|
13.00
|
3,900
|
|
|
11/26/2020
|
+2.20 / +5.84%
|
38.10
|
39.90
|
38.10
|
39.90
|
39.14
|
13.37
|
16,100
|
|
|
11/25/2020
|
+1.20 / +3.22%
|
37.50
|
38.50
|
37.20
|
38.50
|
37.68
|
12.90
|
11,400
|
|
|
11/24/2020
|
-0.20 / -0.54%
|
37.50
|
37.50
|
37.00
|
37.00
|
37.26
|
12.40
|
9,300
|
|
|