|
Closing price on 12/7/2020
|
|
| Open |
39.50 |
| High |
41.00 |
| Low |
39.50 |
| Volume |
26,200 |
| Split-adjusted Price |
14.64 |
|
|
BDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2020
|
+1.40 / +3.54%
|
39.50
|
41.00
|
39.50
|
41.00
|
40.30
|
14.64
|
26,200
|
|
|
12/4/2020
|
0.00 / 0.00%
|
39.30
|
39.70
|
39.30
|
39.70
|
39.57
|
14.17
|
3,100
|
|
|
12/3/2020
|
+0.40 / +1.01%
|
38.60
|
39.90
|
38.60
|
39.90
|
39.71
|
14.25
|
3,400
|
|
|
12/2/2020
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
14.10
|
3,700
|
|
|
12/1/2020
|
+0.80 / +2.05%
|
39.00
|
39.80
|
39.00
|
39.80
|
39.49
|
14.21
|
1,600
|
|
|
11/30/2020
|
+0.40 / +1.04%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
13.92
|
2,500
|
|
|
11/27/2020
|
-0.30 / -0.77%
|
38.50
|
38.80
|
38.50
|
38.80
|
38.56
|
13.85
|
3,900
|
|
|
11/26/2020
|
+2.20 / +5.84%
|
38.10
|
39.90
|
38.10
|
39.90
|
39.14
|
14.25
|
16,100
|
|
|
11/25/2020
|
+1.20 / +3.22%
|
37.50
|
38.50
|
37.20
|
38.50
|
37.68
|
13.75
|
11,400
|
|
|
11/24/2020
|
-0.20 / -0.54%
|
37.50
|
37.50
|
37.00
|
37.00
|
37.26
|
13.21
|
9,300
|
|
|
11/23/2020
|
+0.70 / +1.90%
|
36.80
|
37.50
|
36.50
|
37.50
|
37.16
|
13.39
|
49,100
|
|
|
11/20/2020
|
+0.60 / +1.65%
|
36.30
|
36.90
|
36.30
|
36.90
|
36.76
|
13.17
|
6,600
|
|
|
11/19/2020
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
12.96
|
1,000
|
|
|
11/18/2020
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.30
|
36.30
|
36.33
|
12.96
|
8,000
|
|
|
11/17/2020
|
+0.10 / +0.28%
|
36.20
|
36.40
|
36.20
|
36.40
|
36.30
|
13.00
|
16,600
|
|
|
11/16/2020
|
-0.10 / -0.27%
|
36.30
|
36.30
|
36.20
|
36.30
|
36.27
|
12.96
|
7,300
|
|
|
11/13/2020
|
-0.10 / -0.27%
|
36.50
|
36.50
|
36.30
|
36.40
|
36.37
|
13.00
|
2,800
|
|
|
11/12/2020
|
-0.10 / -0.27%
|
36.50
|
36.60
|
36.40
|
36.40
|
36.49
|
13.00
|
13,500
|
|
|
11/11/2020
|
+0.10 / +0.27%
|
36.40
|
36.70
|
36.40
|
36.50
|
36.51
|
13.03
|
16,500
|
|
|
11/10/2020
|
0.00 / 0.00%
|
36.40
|
36.70
|
36.30
|
36.40
|
36.42
|
13.00
|
8,600
|
|
|
11/9/2020
|
+0.10 / +0.28%
|
36.20
|
36.40
|
36.20
|
36.40
|
36.25
|
13.00
|
10,700
|
|
|
11/6/2020
|
-0.10 / -0.28%
|
36.30
|
36.40
|
36.20
|
36.20
|
36.26
|
12.92
|
6,800
|
|
|
11/5/2020
|
-0.20 / -0.55%
|
36.50
|
36.50
|
36.30
|
36.30
|
36.43
|
12.96
|
5,200
|
|
|
11/4/2020
|
0.00 / 0.00%
|
36.50
|
36.90
|
36.50
|
36.50
|
36.54
|
13.03
|
9,900
|
|
|
11/3/2020
|
+0.40 / +1.11%
|
36.10
|
36.50
|
36.00
|
36.50
|
36.32
|
13.03
|
16,500
|
|
|
11/2/2020
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
12.89
|
3,900
|
|
|
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
|
|
|