|
Closing price on 11/30/2022
|
|
| Open |
24.00 |
| High |
24.80 |
| Low |
24.00 |
| Volume |
2,200 |
| Split-adjusted Price |
20.54 |
|
|
BDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2022
|
+0.10 / +0.41%
|
24.00
|
24.80
|
24.00
|
24.30
|
24.60
|
20.54
|
2,200
|
|
|
11/29/2022
|
+0.20 / +0.84%
|
27.30
|
27.30
|
24.00
|
24.00
|
24.20
|
20.29
|
1,400
|
|
|
11/28/2022
|
+0.20 / +0.85%
|
23.60
|
24.90
|
23.60
|
23.80
|
23.80
|
20.12
|
8,200
|
|
|
11/25/2022
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.60
|
19.95
|
7,100
|
|
|
11/24/2022
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
19.95
|
0
|
|
|
11/23/2022
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
19.95
|
100
|
|
|
11/22/2022
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
19.95
|
400
|
|
|
11/21/2022
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
19.95
|
0
|
|
|
11/18/2022
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
19.95
|
0
|
|
|
11/17/2022
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
19.95
|
0
|
|
|
11/16/2022
|
+1.50 / +6.79%
|
25.40
|
25.40
|
23.50
|
23.60
|
23.60
|
19.95
|
3,100
|
|
|
11/15/2022
|
-3.90 / -15.00%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.10
|
18.68
|
1,600
|
|
|
11/14/2022
|
+3.10 / +13.54%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
21.98
|
100
|
|
|
11/11/2022
|
-0.90 / -3.85%
|
25.00
|
25.00
|
22.50
|
22.50
|
22.90
|
19.02
|
1,800
|
|
|
11/10/2022
|
-1.80 / -7.26%
|
28.50
|
28.50
|
22.00
|
23.00
|
23.40
|
19.44
|
2,400
|
|
|
11/9/2022
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
20.96
|
0
|
|
|
11/8/2022
|
+0.90 / +3.81%
|
27.10
|
27.10
|
24.50
|
24.50
|
24.80
|
20.71
|
1,000
|
|
|
11/7/2022
|
-0.30 / -1.23%
|
22.00
|
24.50
|
22.00
|
24.00
|
23.60
|
20.29
|
400
|
|
|
11/4/2022
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
20.54
|
200
|
|
|
11/3/2022
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
20.54
|
0
|
|
|
11/2/2022
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
20.54
|
0
|
|
|
11/1/2022
|
+1.10 / +4.58%
|
24.00
|
25.10
|
24.00
|
25.10
|
24.30
|
21.22
|
1,500
|
|
|
10/31/2022
|
+0.90 / +3.90%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.29
|
600
|
|
|
10/28/2022
|
-1.80 / -7.09%
|
22.60
|
23.60
|
22.60
|
23.60
|
23.10
|
19.95
|
200
|
|
|
10/27/2022
|
+0.50 / +2.00%
|
22.50
|
25.80
|
22.50
|
25.50
|
25.40
|
21.56
|
1,400
|
|
|
10/26/2022
|
-0.20 / -0.79%
|
24.00
|
26.00
|
24.00
|
25.00
|
25.00
|
21.13
|
1,400
|
|
|
10/25/2022
|
-0.10 / -0.38%
|
22.10
|
26.00
|
22.10
|
25.90
|
25.20
|
21.89
|
2,600
|
|
|
10/24/2022
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.90
|
25.90
|
26.00
|
21.89
|
3,500
|
|
|
10/21/2022
|
+0.10 / +0.39%
|
24.10
|
26.00
|
24.10
|
25.90
|
25.80
|
21.89
|
1,600
|
|
|
10/20/2022
|
+0.30 / +1.17%
|
22.10
|
26.50
|
22.10
|
26.00
|
25.80
|
21.98
|
22,100
|
|
|