|
Closing price on 2/18/2020
|
|
| Open |
36.50 |
| High |
36.60 |
| Low |
36.50 |
| Volume |
6,000 |
| Split-adjusted Price |
11.97 |
|
|
BDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2020
|
0.00 / 0.00%
|
36.50
|
36.60
|
36.50
|
36.60
|
36.60
|
11.97
|
6,000
|
|
|
2/17/2020
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
11.97
|
100
|
|
|
2/14/2020
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
11.97
|
0
|
|
|
2/13/2020
|
+0.50 / +1.39%
|
36.20
|
36.60
|
36.20
|
36.60
|
36.60
|
11.97
|
10,100
|
|
|
2/12/2020
|
-0.20 / -0.55%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
11.81
|
700
|
|
|
2/11/2020
|
+0.20 / +0.55%
|
36.60
|
36.90
|
36.10
|
36.30
|
36.51
|
11.88
|
1,200
|
|
|
2/10/2020
|
0.00 / 0.00%
|
36.10
|
36.70
|
36.10
|
36.10
|
36.30
|
11.81
|
300
|
|
|
2/7/2020
|
-0.60 / -1.63%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
11.81
|
29,800
|
|
|
2/6/2020
|
-0.30 / -0.81%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
12.01
|
0
|
|
|
2/5/2020
|
+0.90 / +2.49%
|
36.70
|
37.00
|
36.70
|
37.00
|
36.74
|
12.11
|
800
|
|
|
2/4/2020
|
+0.10 / +0.28%
|
36.90
|
36.90
|
36.10
|
36.10
|
36.34
|
11.81
|
800
|
|
|
2/3/2020
|
-0.90 / -2.44%
|
37.30
|
37.30
|
36.00
|
36.00
|
36.38
|
11.78
|
400
|
|
|
1/31/2020
|
-0.10 / -0.28%
|
41.00
|
41.00
|
36.00
|
36.00
|
36.87
|
11.78
|
600
|
|
|
1/30/2020
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
11.81
|
0
|
|
|
1/22/2020
|
-0.50 / -1.37%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
11.81
|
100
|
|
|
1/21/2020
|
+0.60 / +1.67%
|
36.40
|
36.60
|
36.30
|
36.60
|
36.43
|
11.97
|
300
|
|
|
1/20/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
11.78
|
0
|
|
|
1/17/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
11.78
|
900
|
|
|
1/16/2020
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
11.78
|
1,000
|
|
|
1/15/2020
|
-0.30 / -0.83%
|
36.10
|
36.10
|
36.00
|
36.00
|
36.04
|
11.78
|
1,000
|
|
|
1/14/2020
|
+0.90 / +2.54%
|
36.00
|
36.30
|
35.50
|
36.30
|
36.10
|
11.88
|
600
|
|
|
1/13/2020
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
11.58
|
0
|
|
|
1/10/2020
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
11.58
|
0
|
|
|
1/9/2020
|
+0.10 / +0.28%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
11.58
|
200
|
|
|
1/8/2020
|
+0.10 / +0.28%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
11.55
|
700
|
|
|
1/7/2020
|
+0.10 / +0.28%
|
35.10
|
35.20
|
35.10
|
35.20
|
35.17
|
11.52
|
900
|
|
|
1/6/2020
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
11.48
|
0
|
|
|
1/3/2020
|
-0.50 / -1.41%
|
35.50
|
35.50
|
35.00
|
35.00
|
35.07
|
11.45
|
3,700
|
|
|
1/2/2020
|
+0.20 / +0.57%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
11.61
|
2,000
|
|
|
12/31/2019
|
+1.20 / +3.55%
|
35.50
|
35.50
|
35.00
|
35.00
|
35.33
|
11.45
|
1,500
|
|
|