Closing price on 3/24/2021
|
|
Open |
43.00 |
High |
43.00 |
Low |
41.80 |
Volume |
7,900 |
Split-adjusted Price |
16.35 |
|
|
BDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/24/2021
|
-0.70 / -1.64%
|
43.00
|
43.00
|
41.80
|
42.00
|
42.03
|
16.35
|
7,900
|
|
3/23/2021
|
-0.40 / -0.93%
|
43.00
|
43.00
|
42.50
|
42.50
|
42.66
|
16.55
|
1,900
|
|
3/22/2021
|
0.00 / 0.00%
|
42.20
|
43.00
|
42.20
|
43.00
|
42.87
|
16.74
|
4,600
|
|
3/19/2021
|
0.00 / 0.00%
|
43.00
|
43.40
|
42.50
|
43.40
|
42.98
|
16.90
|
3,600
|
|
3/18/2021
|
+0.10 / +0.23%
|
43.40
|
43.50
|
43.30
|
43.50
|
43.39
|
16.94
|
2,600
|
|
3/17/2021
|
+0.30 / +0.70%
|
43.00
|
43.50
|
43.00
|
43.30
|
43.39
|
16.86
|
11,000
|
|
3/16/2021
|
+0.30 / +0.70%
|
42.90
|
43.50
|
42.70
|
43.00
|
43.02
|
16.74
|
9,500
|
|
3/15/2021
|
+0.30 / +0.70%
|
42.60
|
42.90
|
42.60
|
42.90
|
42.67
|
16.70
|
10,000
|
|
3/12/2021
|
+0.40 / +0.95%
|
42.30
|
42.80
|
42.30
|
42.50
|
42.56
|
16.55
|
5,600
|
|
3/11/2021
|
+0.40 / +0.95%
|
42.00
|
42.30
|
42.00
|
42.30
|
42.09
|
16.47
|
3,600
|
|
3/10/2021
|
+0.30 / +0.72%
|
41.70
|
42.10
|
41.60
|
42.00
|
41.87
|
16.35
|
16,400
|
|
3/9/2021
|
+0.10 / +0.24%
|
42.00
|
42.60
|
41.50
|
42.00
|
41.70
|
16.35
|
8,800
|
|
3/8/2021
|
+0.20 / +0.48%
|
42.60
|
42.60
|
41.80
|
42.00
|
41.95
|
16.35
|
5,100
|
|
3/5/2021
|
+0.70 / +1.67%
|
42.20
|
42.50
|
41.60
|
42.50
|
41.80
|
16.55
|
7,300
|
|
3/4/2021
|
-0.10 / -0.24%
|
42.10
|
42.20
|
41.70
|
42.00
|
41.82
|
16.35
|
14,500
|
|
3/3/2021
|
+0.20 / +0.48%
|
42.00
|
42.20
|
41.80
|
42.20
|
42.12
|
16.43
|
5,400
|
|
3/2/2021
|
+0.70 / +1.67%
|
41.70
|
42.50
|
41.70
|
42.50
|
41.96
|
16.55
|
9,400
|
|
3/1/2021
|
+0.50 / +1.22%
|
42.00
|
42.00
|
41.50
|
41.60
|
41.79
|
16.20
|
10,600
|
|
2/26/2021
|
+0.30 / +0.73%
|
41.00
|
41.20
|
41.00
|
41.20
|
41.10
|
16.04
|
200
|
|
2/25/2021
|
-0.40 / -0.96%
|
41.00
|
41.20
|
40.80
|
41.10
|
40.92
|
16.00
|
5,800
|
|
2/24/2021
|
+0.50 / +1.21%
|
41.20
|
41.70
|
41.20
|
41.70
|
41.45
|
16.24
|
200
|
|
2/23/2021
|
-0.20 / -0.49%
|
41.70
|
41.70
|
41.00
|
41.00
|
41.22
|
15.96
|
2,000
|
|
2/22/2021
|
+0.60 / +1.46%
|
41.10
|
42.00
|
41.00
|
41.80
|
41.16
|
16.27
|
3,000
|
|
2/19/2021
|
-0.80 / -1.91%
|
41.90
|
43.00
|
41.00
|
41.00
|
41.22
|
15.96
|
3,500
|
|
2/18/2021
|
0.00 / 0.00%
|
43.00
|
43.00
|
41.60
|
41.60
|
41.76
|
16.20
|
1,600
|
|
2/17/2021
|
+2.80 / +6.97%
|
41.40
|
43.00
|
41.40
|
43.00
|
41.61
|
16.74
|
2,400
|
|
2/9/2021
|
+1.10 / +2.76%
|
40.00
|
41.00
|
40.00
|
41.00
|
40.18
|
15.96
|
1,700
|
|
2/8/2021
|
-1.80 / -4.33%
|
40.00
|
40.10
|
39.80
|
39.80
|
39.94
|
15.50
|
3,000
|
|
2/5/2021
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
16.20
|
0
|
|
2/4/2021
|
0.00 / 0.00%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
16.20
|
0
|
|
|