|
Closing price on 4/24/2020
|
|
| Open |
29.90 |
| High |
30.00 |
| Low |
29.40 |
| Volume |
8,300 |
| Split-adjusted Price |
9.68 |
|
|
BDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2020
|
-0.40 / -1.33%
|
29.90
|
30.00
|
29.40
|
29.60
|
29.47
|
9.68
|
8,300
|
|
|
4/23/2020
|
+0.60 / +2.04%
|
30.00
|
30.00
|
29.40
|
30.00
|
29.62
|
9.82
|
11,300
|
|
|
4/22/2020
|
+2.20 / +8.09%
|
26.70
|
33.20
|
26.70
|
29.40
|
29.59
|
9.62
|
6,900
|
|
|
4/21/2020
|
-4.40 / -13.92%
|
29.20
|
29.30
|
26.60
|
27.20
|
28.92
|
8.90
|
5,200
|
|
|
4/20/2020
|
+2.50 / +8.59%
|
29.00
|
31.60
|
29.00
|
31.60
|
29.72
|
10.34
|
7,500
|
|
|
4/17/2020
|
-3.00 / -9.38%
|
32.00
|
32.00
|
29.00
|
29.00
|
29.07
|
9.49
|
4,300
|
|
|
4/16/2020
|
+3.00 / +10.34%
|
32.40
|
32.40
|
27.50
|
32.00
|
29.94
|
10.47
|
8,600
|
|
|
4/15/2020
|
-1.70 / -5.54%
|
33.80
|
33.80
|
29.00
|
29.00
|
29.69
|
9.49
|
10,600
|
|
|
4/14/2020
|
0.00 / 0.00%
|
30.50
|
30.70
|
30.50
|
30.70
|
30.67
|
10.04
|
1,000
|
|
|
4/13/2020
|
+1.40 / +4.78%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
10.04
|
100
|
|
|
4/10/2020
|
-1.30 / -4.22%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.25
|
9.65
|
200
|
|
|
4/9/2020
|
+0.80 / +2.67%
|
25.00
|
30.80
|
25.00
|
30.80
|
29.40
|
10.08
|
600
|
|
|
4/8/2020
|
-4.60 / -13.29%
|
26.20
|
30.90
|
26.20
|
30.00
|
29.28
|
9.82
|
400
|
|
|
4/7/2020
|
+4.60 / +15.33%
|
25.80
|
34.60
|
25.80
|
34.60
|
30.20
|
11.32
|
200
|
|
|
4/6/2020
|
-0.10 / -0.33%
|
34.40
|
34.40
|
30.00
|
30.00
|
30.13
|
9.82
|
3,600
|
|
|
4/3/2020
|
-0.60 / -1.96%
|
34.90
|
34.90
|
30.00
|
30.00
|
30.15
|
9.82
|
3,300
|
|
|
4/1/2020
|
-0.10 / -0.29%
|
26.20
|
34.90
|
26.20
|
34.90
|
30.55
|
11.42
|
200
|
|
|
3/31/2020
|
+0.10 / +0.29%
|
26.10
|
35.00
|
26.10
|
35.00
|
30.55
|
11.45
|
200
|
|
|
3/30/2020
|
+4.50 / +14.80%
|
26.10
|
34.90
|
26.10
|
34.90
|
30.50
|
11.42
|
200
|
|
|
3/27/2020
|
-5.10 / -14.37%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
9.95
|
100
|
|
|
3/26/2020
|
-6.20 / -14.87%
|
35.70
|
35.70
|
35.50
|
35.50
|
35.65
|
11.61
|
400
|
|
|
3/25/2020
|
0.00 / 0.00%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
13.64
|
0
|
|
|
3/24/2020
|
0.00 / 0.00%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
13.64
|
0
|
|
|
3/23/2020
|
0.00 / 0.00%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
13.64
|
0
|
|
|
3/20/2020
|
0.00 / 0.00%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
13.64
|
0
|
|
|
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
|
|
|