Closing price on 4/5/2023
|
|
Open |
29.00 |
High |
29.50 |
Low |
28.40 |
Volume |
16,400 |
Split-adjusted Price |
25.94 |
|
|
BDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/5/2023
|
-1.00 / -3.37%
|
29.00
|
29.50
|
28.40
|
28.70
|
28.80
|
25.94
|
16,400
|
|
4/4/2023
|
-0.20 / -0.68%
|
29.90
|
29.90
|
29.40
|
29.40
|
29.70
|
26.57
|
19,200
|
|
4/3/2023
|
0.00 / 0.00%
|
29.50
|
29.80
|
29.50
|
29.80
|
29.60
|
26.93
|
3,600
|
|
3/31/2023
|
0.00 / 0.00%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
26.93
|
0
|
|
3/30/2023
|
0.00 / 0.00%
|
29.90
|
33.90
|
29.60
|
29.60
|
29.80
|
26.75
|
13,100
|
|
3/29/2023
|
+0.20 / +0.68%
|
29.60
|
29.80
|
29.60
|
29.80
|
29.60
|
26.93
|
1,400
|
|
3/28/2023
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
26.75
|
22,900
|
|
3/27/2023
|
0.00 / 0.00%
|
29.70
|
29.80
|
29.60
|
29.60
|
29.60
|
26.75
|
8,300
|
|
3/24/2023
|
+0.10 / +0.34%
|
29.70
|
29.80
|
29.50
|
29.80
|
29.60
|
26.93
|
4,300
|
|
3/23/2023
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
26.84
|
400
|
|
3/22/2023
|
-0.10 / -0.34%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.70
|
26.66
|
2,000
|
|
3/21/2023
|
-0.20 / -0.67%
|
29.80
|
29.80
|
29.50
|
29.60
|
29.60
|
26.75
|
5,600
|
|
3/20/2023
|
-0.30 / -1.00%
|
29.90
|
29.90
|
29.60
|
29.60
|
29.80
|
26.75
|
7,500
|
|
3/17/2023
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
27.03
|
100
|
|
3/16/2023
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.70
|
30.00
|
29.90
|
27.12
|
2,400
|
|
3/15/2023
|
0.00 / 0.00%
|
32.00
|
32.00
|
29.70
|
30.00
|
30.00
|
27.12
|
13,700
|
|
3/14/2023
|
+0.50 / +1.69%
|
30.00
|
30.10
|
30.00
|
30.00
|
30.00
|
27.12
|
1,400
|
|
3/13/2023
|
-0.80 / -2.64%
|
29.40
|
29.50
|
29.40
|
29.50
|
29.50
|
26.66
|
1,300
|
|
3/10/2023
|
-0.10 / -0.33%
|
30.30
|
30.30
|
30.20
|
30.20
|
30.30
|
27.30
|
8,400
|
|
3/9/2023
|
+0.40 / +1.34%
|
30.10
|
30.40
|
30.10
|
30.30
|
30.30
|
27.39
|
1,000
|
|
3/8/2023
|
+0.80 / +2.70%
|
33.00
|
33.00
|
29.60
|
30.40
|
29.90
|
27.48
|
4,200
|
|
3/7/2023
|
-0.10 / -0.33%
|
33.70
|
33.70
|
29.10
|
30.30
|
29.60
|
27.39
|
6,900
|
|
3/6/2023
|
+0.40 / +1.33%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
27.48
|
100
|
|
3/3/2023
|
-0.60 / -1.96%
|
30.10
|
30.20
|
30.00
|
30.00
|
30.00
|
27.12
|
4,900
|
|
3/2/2023
|
0.00 / 0.00%
|
30.50
|
31.00
|
30.50
|
30.50
|
30.60
|
27.57
|
26,100
|
|
3/1/2023
|
+0.40 / +1.33%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
27.57
|
2,200
|
|
2/28/2023
|
-0.20 / -0.66%
|
30.20
|
30.20
|
30.00
|
30.00
|
30.10
|
27.12
|
2,000
|
|
2/27/2023
|
-0.20 / -0.66%
|
30.40
|
30.40
|
30.00
|
30.30
|
30.20
|
27.39
|
5,500
|
|
2/24/2023
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
27.57
|
8,700
|
|
2/23/2023
|
-0.60 / -1.93%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
27.57
|
1,100
|
|
|