|
Closing price on 10/30/2020
|
|
| Open |
36.20 |
| High |
36.30 |
| Low |
35.70 |
| Volume |
5,900 |
| Split-adjusted Price |
12.96 |
|
|
BDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2020
|
-0.20 / -0.55%
|
36.20
|
36.30
|
35.70
|
36.30
|
36.12
|
12.96
|
5,900
|
|
|
10/29/2020
|
+1.00 / +2.82%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
13.03
|
100
|
|
|
10/28/2020
|
-1.00 / -2.74%
|
35.60
|
36.80
|
35.50
|
35.50
|
35.99
|
12.67
|
3,200
|
|
|
10/27/2020
|
+0.10 / +0.27%
|
35.00
|
37.00
|
35.00
|
36.50
|
36.50
|
13.03
|
25,400
|
|
|
10/26/2020
|
+1.70 / +4.90%
|
36.00
|
37.00
|
35.90
|
36.40
|
36.50
|
13.00
|
26,500
|
|
|
10/23/2020
|
-1.40 / -3.89%
|
34.00
|
34.90
|
34.00
|
34.60
|
34.65
|
12.35
|
4,400
|
|
|
10/22/2020
|
+3.30 / +10.09%
|
33.00
|
36.80
|
33.00
|
36.00
|
35.73
|
12.85
|
22,400
|
|
|
10/21/2020
|
+1.20 / +3.81%
|
31.00
|
32.70
|
31.00
|
32.70
|
32.11
|
11.67
|
6,400
|
|
|
10/20/2020
|
+1.50 / +5.00%
|
30.00
|
31.50
|
30.00
|
31.50
|
30.81
|
11.25
|
9,300
|
|
|
10/19/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
10.71
|
0
|
|
|
10/16/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
10.71
|
0
|
|
|
10/15/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
10.71
|
0
|
|
|
10/14/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
10.71
|
0
|
|
|
10/13/2020
|
+0.90 / +3.09%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
10.71
|
700
|
|
|
10/12/2020
|
0.00 / 0.00%
|
31.00
|
31.00
|
29.10
|
29.10
|
29.49
|
10.39
|
2,700
|
|
|
10/9/2020
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
10.39
|
0
|
|
|
10/8/2020
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
10.39
|
200
|
|
|
10/7/2020
|
+0.10 / +0.34%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
10.39
|
100
|
|
|
10/6/2020
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
10.35
|
100
|
|
|
10/5/2020
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
10.35
|
600
|
|
|
10/2/2020
|
-0.90 / -3.01%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
10.35
|
100
|
|
|
10/1/2020
|
-0.10 / -0.33%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
10.68
|
0
|
|
|
9/30/2020
|
-0.20 / -0.66%
|
30.20
|
30.20
|
29.00
|
30.00
|
29.89
|
10.71
|
7,600
|
|
|
9/29/2020
|
-0.30 / -0.98%
|
30.50
|
30.50
|
30.20
|
30.20
|
30.26
|
10.78
|
2,700
|
|
|
9/28/2020
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
10.89
|
0
|
|
|
9/25/2020
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
10.89
|
0
|
|
|
9/24/2020
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
10.89
|
300
|
|
|
9/23/2020
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
10.89
|
0
|
|
|
9/22/2020
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
10.89
|
0
|
|
|
9/21/2020
|
+0.50 / +1.67%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
10.89
|
100
|
|
|