Closing price on 4/5/2017
|
|
Open |
36.00 |
High |
36.00 |
Low |
36.00 |
Volume |
11,100 |
Split-adjusted Price |
7.50 |
|
|
BDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/5/2017
|
+1.00 / +2.86%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
7.50
|
11,100
|
|
4/4/2017
|
+0.70 / +2.04%
|
34.30
|
35.00
|
34.30
|
35.00
|
34.72
|
7.29
|
1,400
|
|
4/3/2017
|
0.00 / 0.00%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
7.15
|
0
|
|
3/31/2017
|
+0.50 / +1.47%
|
34.00
|
34.50
|
34.00
|
34.50
|
34.31
|
7.19
|
800
|
|
3/30/2017
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
7.09
|
0
|
|
3/29/2017
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
7.09
|
0
|
|
3/28/2017
|
-1.00 / -2.86%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
7.09
|
100
|
|
3/27/2017
|
-0.30 / -0.85%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
7.29
|
500
|
|
3/24/2017
|
+1.90 / +5.57%
|
35.00
|
36.00
|
35.00
|
36.00
|
35.25
|
7.50
|
400
|
|
3/23/2017
|
+0.10 / +0.29%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
7.11
|
3,201
|
|
3/22/2017
|
-2.00 / -5.56%
|
34.20
|
34.20
|
34.00
|
34.00
|
34.12
|
7.09
|
903
|
|
3/21/2017
|
+1.10 / +3.15%
|
36.90
|
37.00
|
35.00
|
36.00
|
35.99
|
7.50
|
900
|
|
3/20/2017
|
0.00 / 0.00%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
7.27
|
1
|
|
3/17/2017
|
+2.00 / +5.88%
|
34.00
|
36.00
|
34.00
|
36.00
|
34.88
|
7.50
|
3,500
|
|
3/16/2017
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
7.09
|
0
|
|
3/15/2017
|
-1.00 / -2.86%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
7.09
|
1,500
|
|
3/14/2017
|
0.00 / 0.00%
|
34.10
|
35.00
|
34.00
|
35.00
|
34.57
|
7.29
|
926
|
|
3/13/2017
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
7.29
|
13
|
|
3/10/2017
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
7.29
|
100
|
|
3/9/2017
|
-5.80 / -14.22%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
7.29
|
1,520
|
|
3/8/2017
|
0.00 / 0.00%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
8.50
|
0
|
|
3/7/2017
|
+4.80 / +13.33%
|
40.80
|
40.80
|
40.80
|
40.80
|
40.80
|
8.50
|
100
|
|
3/6/2017
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
7.50
|
0
|
|
3/3/2017
|
+4.30 / +13.56%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
7.50
|
100
|
|
3/2/2017
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
6.61
|
0
|
|
3/1/2017
|
0.00 / 0.00%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
6.61
|
1,000
|
|
2/28/2017
|
+0.20 / +0.63%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
6.61
|
4,700
|
|
2/27/2017
|
+0.50 / +1.61%
|
34.00
|
34.00
|
31.50
|
31.50
|
31.68
|
6.57
|
2,000
|
|
2/24/2017
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
6.46
|
0
|
|
2/23/2017
|
-4.20 / -11.93%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
6.46
|
400
|
|
|