|
Closing price on 3/19/2020
|
|
| Open |
41.70 |
| High |
41.70 |
| Low |
41.70 |
| Volume |
100 |
| Split-adjusted Price |
13.64 |
|
|
BDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2020
|
+5.70 / +15.83%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
13.64
|
100
|
|
|
3/18/2020
|
-5.90 / -14.08%
|
41.80
|
41.80
|
35.70
|
36.00
|
36.70
|
11.78
|
1,700
|
|
|
3/17/2020
|
+5.30 / +14.48%
|
31.20
|
41.90
|
31.20
|
41.90
|
39.00
|
13.71
|
1,100
|
|
|
3/16/2020
|
-5.90 / -13.88%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
11.97
|
300
|
|
|
3/13/2020
|
+0.50 / +1.19%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
13.90
|
300
|
|
|
3/12/2020
|
+5.10 / +13.82%
|
32.10
|
42.00
|
32.10
|
42.00
|
37.05
|
13.74
|
200
|
|
|
3/11/2020
|
+4.80 / +14.95%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
12.07
|
1,100
|
|
|
3/10/2020
|
-4.70 / -12.77%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
10.50
|
100
|
|
|
3/9/2020
|
0.00 / 0.00%
|
37.90
|
37.90
|
36.80
|
36.80
|
36.94
|
12.04
|
800
|
|
|
3/6/2020
|
+0.20 / +0.55%
|
37.90
|
37.90
|
36.80
|
36.80
|
36.81
|
12.04
|
8,100
|
|
|
3/5/2020
|
+0.50 / +1.39%
|
41.50
|
41.50
|
36.60
|
36.60
|
36.71
|
11.97
|
4,600
|
|
|
3/4/2020
|
-0.50 / -1.37%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
11.81
|
100
|
|
|
3/3/2020
|
0.00 / 0.00%
|
42.00
|
42.00
|
36.50
|
36.60
|
37.36
|
11.97
|
700
|
|
|
3/2/2020
|
+0.50 / +1.39%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
11.97
|
100
|
|
|
2/28/2020
|
-0.20 / -0.55%
|
36.10
|
36.10
|
36.00
|
36.00
|
36.09
|
11.78
|
1,400
|
|
|
2/27/2020
|
+0.10 / +0.28%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
11.84
|
100
|
|
|
2/26/2020
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
11.81
|
0
|
|
|
2/25/2020
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
11.81
|
0
|
|
|
2/24/2020
|
0.00 / 0.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
11.81
|
0
|
|
|
2/21/2020
|
-0.50 / -1.37%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
11.81
|
500
|
|
|
2/20/2020
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
11.97
|
0
|
|
|
2/19/2020
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.60
|
36.60
|
36.60
|
11.97
|
0
|
|
|
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
|
|
|