Closing price on 10/25/2021
|
|
Open |
45.90 |
High |
45.90 |
Low |
45.00 |
Volume |
3,000 |
Split-adjusted Price |
18.13 |
|
|
BDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2021
|
-0.40 / -0.87%
|
45.90
|
45.90
|
45.00
|
45.50
|
45.90
|
18.13
|
3,000
|
|
10/22/2021
|
+1.80 / +4.07%
|
45.90
|
46.00
|
45.90
|
46.00
|
45.90
|
18.32
|
2,700
|
|
10/21/2021
|
0.00 / 0.00%
|
44.20
|
44.20
|
44.20
|
44.20
|
44.20
|
17.61
|
2,400
|
|
10/20/2021
|
-0.10 / -0.23%
|
44.20
|
44.20
|
44.20
|
44.20
|
44.20
|
17.61
|
600
|
|
10/19/2021
|
0.00 / 0.00%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
17.65
|
0
|
|
10/18/2021
|
-0.30 / -0.68%
|
44.40
|
44.40
|
44.10
|
44.10
|
44.30
|
17.57
|
3,200
|
|
10/15/2021
|
0.00 / 0.00%
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
17.69
|
200
|
|
10/14/2021
|
+0.20 / +0.45%
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
17.69
|
400
|
|
10/13/2021
|
+0.40 / +0.91%
|
44.00
|
44.40
|
44.00
|
44.40
|
44.20
|
17.69
|
700
|
|
10/12/2021
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
17.53
|
9,500
|
|
10/11/2021
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
17.53
|
1,000
|
|
10/8/2021
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
17.53
|
500
|
|
10/7/2021
|
+0.10 / +0.23%
|
43.80
|
44.20
|
43.80
|
44.20
|
44.00
|
17.61
|
4,100
|
|
10/6/2021
|
0.00 / 0.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
17.57
|
0
|
|
10/5/2021
|
+0.20 / +0.46%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
17.57
|
600
|
|
10/4/2021
|
0.00 / 0.00%
|
43.90
|
43.90
|
43.90
|
43.90
|
43.90
|
17.49
|
500
|
|
10/1/2021
|
0.00 / 0.00%
|
43.90
|
43.90
|
43.90
|
43.90
|
43.90
|
17.49
|
0
|
|
9/30/2021
|
+0.10 / +0.23%
|
45.20
|
45.20
|
43.70
|
43.70
|
43.90
|
17.41
|
1,000
|
|
9/29/2021
|
0.00 / 0.00%
|
43.60
|
43.60
|
43.60
|
43.60
|
43.60
|
17.37
|
0
|
|
9/28/2021
|
+0.60 / +1.38%
|
43.30
|
44.00
|
43.30
|
44.00
|
43.60
|
17.53
|
1,300
|
|
9/27/2021
|
-1.80 / -3.99%
|
44.50
|
44.50
|
43.00
|
43.30
|
43.40
|
17.25
|
5,700
|
|
9/24/2021
|
-0.40 / -0.88%
|
45.40
|
45.40
|
45.00
|
45.00
|
45.10
|
17.93
|
1,100
|
|
9/23/2021
|
-1.00 / -2.17%
|
45.50
|
45.50
|
45.00
|
45.00
|
45.40
|
17.93
|
400
|
|
9/22/2021
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
18.32
|
0
|
|
9/21/2021
|
-0.20 / -0.43%
|
46.00
|
46.00
|
45.80
|
45.80
|
46.00
|
18.25
|
1,700
|
|
9/20/2021
|
0.00 / 0.00%
|
46.20
|
46.20
|
46.00
|
46.00
|
46.00
|
18.32
|
500
|
|
9/17/2021
|
+0.70 / +1.54%
|
46.00
|
46.20
|
45.90
|
46.20
|
46.00
|
18.40
|
8,600
|
|
9/16/2021
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
18.13
|
500
|
|
9/15/2021
|
+0.10 / +0.22%
|
45.40
|
46.00
|
45.40
|
46.00
|
45.50
|
18.32
|
2,200
|
|
9/14/2021
|
+0.60 / +1.32%
|
45.40
|
45.90
|
45.40
|
45.90
|
45.90
|
18.29
|
2,100
|
|
|