Closing price on 3/2/2022
|
|
Open |
47.00 |
High |
47.00 |
Low |
47.00 |
Volume |
0 |
Split-adjusted Price |
18.72 |
|
|
BDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/2/2022
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
18.72
|
0
|
|
3/1/2022
|
+2.00 / +4.44%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
18.72
|
100
|
|
2/28/2022
|
+0.90 / +2.04%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
17.93
|
100
|
|
2/25/2022
|
-0.90 / -2.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
17.57
|
1,000
|
|
2/24/2022
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
17.93
|
0
|
|
2/23/2022
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
17.93
|
0
|
|
2/22/2022
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
17.93
|
0
|
|
2/21/2022
|
+0.50 / +1.10%
|
46.00
|
46.00
|
45.00
|
46.00
|
45.00
|
18.32
|
4,500
|
|
2/18/2022
|
+0.90 / +2.02%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
18.13
|
100
|
|
2/17/2022
|
+1.10 / +2.48%
|
44.40
|
45.50
|
44.40
|
45.50
|
44.60
|
18.13
|
4,200
|
|
2/16/2022
|
0.00 / 0.00%
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
17.69
|
10,000
|
|
2/15/2022
|
0.00 / 0.00%
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
17.69
|
2,000
|
|
2/14/2022
|
0.00 / 0.00%
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
17.69
|
0
|
|
2/11/2022
|
0.00 / 0.00%
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
17.69
|
0
|
|
2/10/2022
|
-0.10 / -0.22%
|
44.40
|
44.40
|
44.40
|
44.40
|
44.40
|
17.69
|
5,000
|
|
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
|
|
|