|
Closing price on 12/22/2022
|
|
| Open |
22.50 |
| High |
23.00 |
| Low |
20.30 |
| Volume |
2,500 |
| Split-adjusted Price |
19.10 |
|
|
BDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2022
|
-0.10 / -0.44%
|
22.50
|
23.00
|
20.30
|
22.60
|
21.90
|
19.10
|
2,500
|
|
|
12/21/2022
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
19.19
|
0
|
|
|
12/20/2022
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
19.19
|
0
|
|
|
12/19/2022
|
-0.30 / -1.30%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
19.19
|
100
|
|
|
12/16/2022
|
-1.20 / -4.86%
|
22.50
|
23.50
|
22.50
|
23.50
|
23.00
|
19.86
|
200
|
|
|
12/15/2022
|
+0.40 / +1.66%
|
24.80
|
24.80
|
24.50
|
24.50
|
24.70
|
20.71
|
2,600
|
|
|
12/14/2022
|
+0.10 / +0.41%
|
24.00
|
24.30
|
24.00
|
24.20
|
24.10
|
20.46
|
400
|
|
|
12/13/2022
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
20.37
|
1,000
|
|
|
12/12/2022
|
+0.20 / +0.84%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
20.37
|
600
|
|
|
12/9/2022
|
+0.70 / +3.03%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.90
|
20.12
|
1,500
|
|
|
12/8/2022
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
19.53
|
0
|
|
|
12/7/2022
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
19.53
|
0
|
|
|
12/6/2022
|
-1.50 / -6.10%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
19.53
|
2,100
|
|
|
12/5/2022
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
20.79
|
0
|
|
|
12/2/2022
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
20.79
|
0
|
|
|
12/1/2022
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
20.79
|
100
|
|
|
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
|
|
|