Closing price on 2/9/2022
|
|
Open |
44.50 |
High |
44.50 |
Low |
44.50 |
Volume |
700 |
Split-adjusted Price |
17.73 |
|
|
BDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/9/2022
|
-0.20 / -0.45%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
17.73
|
700
|
|
2/8/2022
|
+1.00 / +2.27%
|
44.30
|
45.00
|
44.30
|
45.00
|
44.70
|
17.93
|
200
|
|
2/7/2022
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
17.53
|
0
|
|
1/28/2022
|
0.00 / 0.00%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
17.53
|
0
|
|
1/27/2022
|
+0.20 / +0.46%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
17.53
|
13,000
|
|
1/26/2022
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
17.45
|
100
|
|
1/25/2022
|
0.00 / 0.00%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
17.45
|
200
|
|
1/24/2022
|
-0.50 / -1.14%
|
44.00
|
44.00
|
43.50
|
43.50
|
43.80
|
17.33
|
12,000
|
|
1/21/2022
|
0.00 / 0.00%
|
44.00
|
44.10
|
43.80
|
44.00
|
44.00
|
17.53
|
15,700
|
|
1/20/2022
|
-0.10 / -0.23%
|
44.00
|
44.10
|
44.00
|
44.00
|
44.00
|
17.53
|
32,100
|
|
1/19/2022
|
0.00 / 0.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
17.57
|
0
|
|
1/18/2022
|
0.00 / 0.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
17.57
|
0
|
|
1/17/2022
|
-0.70 / -1.56%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
17.57
|
1,000
|
|
1/14/2022
|
-0.50 / -1.11%
|
45.00
|
45.00
|
44.50
|
44.50
|
44.80
|
17.73
|
1,500
|
|
1/13/2022
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
17.93
|
3,600
|
|
1/12/2022
|
-0.10 / -0.22%
|
45.00
|
45.00
|
44.90
|
44.90
|
45.00
|
17.89
|
1,300
|
|
1/11/2022
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
17.93
|
0
|
|
1/10/2022
|
-0.80 / -1.77%
|
45.30
|
45.30
|
44.50
|
44.50
|
45.00
|
17.73
|
5,000
|
|
1/7/2022
|
0.00 / 0.00%
|
45.30
|
45.30
|
45.30
|
45.30
|
45.30
|
18.05
|
0
|
|
1/6/2022
|
-0.30 / -0.66%
|
45.30
|
45.30
|
45.20
|
45.20
|
45.30
|
18.01
|
2,000
|
|
1/5/2022
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
18.13
|
0
|
|
1/4/2022
|
-0.50 / -1.09%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
18.13
|
1,000
|
|
12/31/2021
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
18.32
|
0
|
|
12/30/2021
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
18.32
|
0
|
|
12/29/2021
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
18.32
|
0
|
|
12/28/2021
|
-0.50 / -1.08%
|
46.50
|
46.50
|
46.00
|
46.00
|
46.00
|
18.32
|
2,100
|
|
12/27/2021
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
18.52
|
0
|
|
12/24/2021
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
18.52
|
0
|
|
12/23/2021
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
18.52
|
0
|
|
12/22/2021
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
18.52
|
1,200
|
|
|