Closing price on 1/6/2022
|
|
Open |
45.30 |
High |
45.30 |
Low |
45.20 |
Volume |
2,000 |
Split-adjusted Price |
18.01 |
|
|
BDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/2/2021
|
0.00 / 0.00%
|
46.20
|
46.50
|
46.20
|
46.50
|
46.31
|
18.52
|
1,400
|
|
12/1/2021
|
+0.20 / +0.43%
|
46.50
|
46.70
|
46.50
|
46.70
|
46.50
|
18.60
|
600
|
|
11/30/2021
|
0.00 / 0.00%
|
46.50
|
46.60
|
46.50
|
46.50
|
46.50
|
18.52
|
6,400
|
|
11/29/2021
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
18.52
|
1,900
|
|
11/26/2021
|
-0.10 / -0.21%
|
46.60
|
46.60
|
46.50
|
46.50
|
46.50
|
18.52
|
500
|
|
11/25/2021
|
0.00 / 0.00%
|
46.60
|
46.80
|
46.60
|
46.60
|
46.60
|
18.56
|
1,700
|
|
|