Closing price on 4/29/2021
|
|
Open |
43.00 |
High |
43.10 |
Low |
42.90 |
Volume |
1,300 |
Split-adjusted Price |
16.78 |
|
|
BDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2021
|
+0.70 / +1.65%
|
43.00
|
43.10
|
42.90
|
43.10
|
43.03
|
16.78
|
1,300
|
|
4/28/2021
|
+0.30 / +0.71%
|
42.00
|
43.30
|
42.00
|
42.60
|
42.38
|
16.59
|
1,200
|
|
4/27/2021
|
+4.00 / +9.35%
|
41.70
|
46.80
|
41.70
|
46.80
|
42.30
|
18.22
|
1,700
|
|
4/26/2021
|
+0.10 / +0.23%
|
42.90
|
42.90
|
42.80
|
42.90
|
42.81
|
16.70
|
7,700
|
|
4/23/2021
|
-1.70 / -3.80%
|
41.70
|
43.00
|
41.70
|
43.00
|
42.83
|
16.74
|
2,300
|
|
4/22/2021
|
-5.30 / -10.97%
|
42.50
|
45.60
|
42.50
|
43.00
|
44.71
|
16.74
|
3,400
|
|
4/20/2021
|
+3.30 / +7.33%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
18.80
|
100
|
|
4/19/2021
|
0.00 / 0.00%
|
45.00
|
45.60
|
45.00
|
45.00
|
45.01
|
17.52
|
6,400
|
|
4/16/2021
|
-2.60 / -5.46%
|
45.60
|
45.60
|
45.00
|
45.00
|
45.04
|
17.52
|
1,600
|
|
4/15/2021
|
+1.00 / +2.15%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
18.53
|
400
|
|
4/14/2021
|
-0.40 / -0.85%
|
46.70
|
46.70
|
46.50
|
46.50
|
46.58
|
18.10
|
600
|
|
4/13/2021
|
0.00 / 0.00%
|
46.80
|
47.20
|
46.80
|
46.80
|
46.94
|
18.22
|
8,600
|
|
4/12/2021
|
-0.50 / -1.05%
|
46.60
|
47.20
|
46.60
|
47.20
|
46.80
|
18.38
|
1,500
|
|
4/9/2021
|
-0.40 / -0.84%
|
47.50
|
48.00
|
47.50
|
47.50
|
47.71
|
18.49
|
4,300
|
|
4/8/2021
|
+0.40 / +0.85%
|
48.00
|
48.50
|
47.50
|
47.70
|
47.86
|
18.57
|
12,200
|
|
4/7/2021
|
+1.60 / +3.52%
|
46.30
|
47.80
|
46.30
|
47.00
|
47.34
|
18.30
|
6,900
|
|
4/6/2021
|
+3.20 / +7.22%
|
44.20
|
48.50
|
44.20
|
47.50
|
45.44
|
18.49
|
25,000
|
|
4/5/2021
|
+2.20 / +5.16%
|
43.00
|
45.00
|
42.90
|
44.80
|
44.28
|
17.44
|
22,600
|
|
4/2/2021
|
-0.40 / -0.93%
|
42.50
|
42.60
|
42.50
|
42.50
|
42.57
|
16.55
|
700
|
|
4/1/2021
|
-1.80 / -4.14%
|
43.50
|
43.50
|
41.70
|
41.70
|
42.86
|
16.24
|
800
|
|
3/31/2021
|
+0.80 / +1.87%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
16.94
|
2,400
|
|
3/30/2021
|
-0.10 / -0.23%
|
42.50
|
43.00
|
42.50
|
43.00
|
42.67
|
16.74
|
900
|
|
3/29/2021
|
+2.20 / +5.26%
|
41.80
|
44.00
|
41.80
|
44.00
|
43.07
|
17.13
|
2,800
|
|
3/26/2021
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.70
|
42.00
|
41.79
|
16.35
|
7,600
|
|
3/25/2021
|
-0.20 / -0.48%
|
42.80
|
42.80
|
41.80
|
41.80
|
42.01
|
16.27
|
8,800
|
|
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
|
|
|