Closing price on 4/14/2022
|
|
Open |
46.00 |
High |
46.10 |
Low |
46.00 |
Volume |
9,100 |
Split-adjusted Price |
18.36 |
|
|
BDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/14/2022
|
+0.10 / +0.22%
|
46.00
|
46.10
|
46.00
|
46.10
|
46.00
|
18.36
|
9,100
|
|
4/13/2022
|
+0.50 / +1.10%
|
45.60
|
46.50
|
45.50
|
46.00
|
46.00
|
18.32
|
3,500
|
|
4/12/2022
|
-0.40 / -0.87%
|
45.10
|
45.60
|
45.10
|
45.60
|
45.50
|
18.17
|
1,400
|
|
4/8/2022
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
18.32
|
0
|
|
4/7/2022
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
18.32
|
100
|
|
4/6/2022
|
-0.50 / -1.08%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
18.32
|
100
|
|
4/5/2022
|
+0.40 / +0.87%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
18.52
|
600
|
|
4/4/2022
|
+1.30 / +2.84%
|
46.00
|
47.00
|
46.00
|
47.00
|
46.10
|
18.72
|
5,500
|
|
4/1/2022
|
+0.80 / +1.77%
|
45.00
|
46.10
|
45.00
|
46.10
|
45.70
|
18.36
|
1,100
|
|
3/31/2022
|
0.00 / 0.00%
|
45.30
|
45.30
|
45.30
|
45.30
|
45.30
|
18.05
|
0
|
|
3/30/2022
|
-1.30 / -2.81%
|
45.50
|
45.50
|
45.00
|
45.00
|
45.30
|
17.93
|
900
|
|
3/29/2022
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
18.44
|
0
|
|
3/28/2022
|
+0.20 / +0.43%
|
45.00
|
46.50
|
45.00
|
46.50
|
46.30
|
18.52
|
2,700
|
|
3/25/2022
|
+2.60 / +5.79%
|
45.00
|
47.50
|
45.00
|
47.50
|
46.30
|
18.92
|
16,600
|
|
3/24/2022
|
+0.30 / +0.67%
|
45.00
|
45.00
|
44.90
|
44.90
|
44.90
|
17.89
|
1,400
|
|
3/23/2022
|
-0.90 / -1.98%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
17.77
|
1,000
|
|
3/22/2022
|
+0.60 / +1.34%
|
45.50
|
45.50
|
45.40
|
45.50
|
45.50
|
18.13
|
93,000
|
|
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
|
|
|