Closing price on 11/24/2021
|
|
Open |
46.50 |
High |
47.00 |
Low |
46.50 |
Volume |
1,800 |
Split-adjusted Price |
18.72 |
|
|
BDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/24/2021
|
+0.50 / +1.08%
|
46.50
|
47.00
|
46.50
|
47.00
|
46.60
|
18.72
|
1,800
|
|
11/23/2021
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
18.52
|
0
|
|
11/22/2021
|
+0.10 / +0.22%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
18.52
|
300
|
|
11/19/2021
|
+1.20 / +2.59%
|
46.20
|
48.80
|
46.10
|
47.50
|
46.40
|
18.92
|
4,400
|
|
11/18/2021
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
18.44
|
600
|
|
11/17/2021
|
-0.30 / -0.65%
|
46.50
|
46.50
|
46.20
|
46.20
|
46.30
|
18.40
|
1,500
|
|
11/16/2021
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
18.52
|
1,100
|
|
11/15/2021
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
18.52
|
200
|
|
11/12/2021
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
18.52
|
0
|
|
11/11/2021
|
+0.10 / +0.22%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
18.52
|
200
|
|
11/10/2021
|
+0.30 / +0.65%
|
46.50
|
46.50
|
46.20
|
46.50
|
46.40
|
18.52
|
2,800
|
|
11/9/2021
|
+0.10 / +0.22%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
18.40
|
500
|
|
11/8/2021
|
-1.00 / -2.12%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
18.36
|
300
|
|
11/5/2021
|
+1.50 / +3.26%
|
46.00
|
47.50
|
46.00
|
47.50
|
47.10
|
18.92
|
700
|
|
11/4/2021
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
18.32
|
0
|
|
11/3/2021
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
18.32
|
1,100
|
|
11/2/2021
|
-0.10 / -0.22%
|
46.00
|
46.50
|
45.90
|
45.90
|
46.00
|
18.29
|
2,900
|
|
11/1/2021
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
18.32
|
3,600
|
|
10/29/2021
|
-0.10 / -0.22%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
18.32
|
100
|
|
10/28/2021
|
+2.20 / +4.80%
|
45.00
|
48.00
|
45.00
|
48.00
|
46.10
|
19.12
|
2,400
|
|
10/27/2021
|
+0.10 / +0.22%
|
45.50
|
46.00
|
45.50
|
46.00
|
45.80
|
18.32
|
4,700
|
|
10/26/2021
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
18.29
|
0
|
|
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
|
|
|