Closing price on 5/25/2020
|
|
Open |
31.40 |
High |
31.40 |
Low |
31.20 |
Volume |
2,400 |
Split-adjusted Price |
10.21 |
|
|
BDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2020
|
-0.30 / -0.95%
|
31.40
|
31.40
|
31.20
|
31.20
|
31.30
|
10.21
|
2,400
|
|
5/22/2020
|
+0.50 / +1.61%
|
32.00
|
32.00
|
31.30
|
31.50
|
31.46
|
10.31
|
2,700
|
|
5/21/2020
|
-0.50 / -1.59%
|
32.70
|
32.70
|
31.00
|
31.00
|
31.39
|
10.14
|
1,500
|
|
5/20/2020
|
+0.50 / +1.61%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.25
|
10.31
|
200
|
|
5/19/2020
|
+0.10 / +0.32%
|
29.20
|
32.90
|
29.20
|
31.00
|
31.01
|
10.14
|
1,600
|
|
5/18/2020
|
+0.40 / +1.31%
|
28.30
|
31.00
|
28.30
|
30.90
|
30.79
|
10.11
|
1,800
|
|
5/15/2020
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.50
|
30.50
|
30.55
|
9.98
|
4,400
|
|
5/14/2020
|
-1.60 / -4.98%
|
30.70
|
30.80
|
30.50
|
30.50
|
30.59
|
9.98
|
6,000
|
|
5/13/2020
|
+1.50 / +4.90%
|
32.90
|
32.90
|
30.00
|
32.10
|
31.96
|
10.50
|
5,500
|
|
5/12/2020
|
+0.10 / +0.33%
|
32.80
|
32.80
|
30.50
|
30.60
|
32.11
|
10.01
|
6,500
|
|
5/11/2020
|
+0.70 / +2.35%
|
30.90
|
30.90
|
30.50
|
30.50
|
30.53
|
9.98
|
1,300
|
|
5/8/2020
|
+0.10 / +0.34%
|
29.60
|
30.00
|
29.60
|
29.60
|
29.77
|
9.68
|
6,100
|
|
5/7/2020
|
+0.50 / +1.72%
|
29.00
|
29.60
|
29.00
|
29.50
|
29.36
|
9.65
|
1,900
|
|
5/6/2020
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.00
|
29.00
|
29.02
|
9.49
|
3,600
|
|
5/5/2020
|
0.00 / 0.00%
|
29.60
|
29.60
|
27.90
|
29.00
|
28.99
|
9.49
|
4,700
|
|
5/4/2020
|
-0.20 / -0.68%
|
29.10
|
29.30
|
29.00
|
29.00
|
29.06
|
9.49
|
6,000
|
|
4/29/2020
|
-0.10 / -0.34%
|
29.80
|
29.80
|
29.00
|
29.30
|
29.17
|
9.59
|
5,800
|
|
4/28/2020
|
-0.50 / -1.67%
|
29.40
|
29.40
|
29.30
|
29.40
|
29.34
|
9.62
|
1,500
|
|
4/27/2020
|
+0.40 / +1.36%
|
29.50
|
29.90
|
29.40
|
29.90
|
29.42
|
9.78
|
4,300
|
|
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
|
|
|