Closing price on 3/21/2022
|
|
Open |
45.10 |
High |
45.10 |
Low |
44.50 |
Volume |
2,000 |
Split-adjusted Price |
17.73 |
|
|
BDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2022
|
-1.40 / -3.05%
|
45.10
|
45.10
|
44.50
|
44.50
|
44.90
|
17.73
|
2,000
|
|
3/18/2022
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
18.29
|
128,200
|
|
3/17/2022
|
+1.00 / +2.22%
|
45.40
|
46.00
|
45.40
|
46.00
|
45.90
|
18.32
|
1,000
|
|
3/16/2022
|
+0.80 / +1.81%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
17.93
|
800
|
|
3/15/2022
|
0.00 / 0.00%
|
44.20
|
44.20
|
44.20
|
44.20
|
44.20
|
17.61
|
0
|
|
3/14/2022
|
-1.30 / -2.86%
|
44.20
|
44.20
|
44.20
|
44.20
|
44.20
|
17.61
|
100
|
|
3/11/2022
|
+1.00 / +2.25%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
18.13
|
300
|
|
3/10/2022
|
0.00 / 0.00%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
17.73
|
0
|
|
3/9/2022
|
0.00 / 0.00%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
17.73
|
0
|
|
3/8/2022
|
0.00 / 0.00%
|
44.60
|
44.60
|
44.50
|
44.50
|
44.50
|
17.73
|
1,000
|
|
3/7/2022
|
0.00 / 0.00%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
17.73
|
0
|
|
3/4/2022
|
-1.00 / -2.13%
|
44.00
|
46.00
|
44.00
|
46.00
|
44.50
|
18.32
|
6,500
|
|
3/3/2022
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
18.72
|
0
|
|
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
|
|
|