Closing price on 5/26/2022
|
|
Open |
54.00 |
High |
54.00 |
Low |
54.00 |
Volume |
1,600 |
Split-adjusted Price |
21.51 |
|
|
BDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/26/2022
|
+1.00 / +1.89%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
21.51
|
1,600
|
|
5/25/2022
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
21.11
|
0
|
|
5/24/2022
|
-1.70 / -3.11%
|
53.10
|
53.10
|
53.00
|
53.00
|
53.00
|
21.11
|
3,500
|
|
5/23/2022
|
0.00 / 0.00%
|
55.00
|
55.00
|
52.00
|
55.00
|
54.70
|
21.91
|
1,100
|
|
5/20/2022
|
-0.50 / -0.90%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
21.91
|
3,900
|
|
5/19/2022
|
0.00 / 0.00%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
22.11
|
0
|
|
5/18/2022
|
0.00 / 0.00%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
22.11
|
1,000
|
|
5/17/2022
|
-0.30 / -0.54%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
22.11
|
100
|
|
5/16/2022
|
0.00 / 0.00%
|
55.80
|
55.80
|
55.80
|
55.80
|
55.80
|
22.23
|
0
|
|
5/13/2022
|
+0.70 / +1.27%
|
54.80
|
56.00
|
54.80
|
56.00
|
55.80
|
22.31
|
700
|
|
5/12/2022
|
-0.90 / -1.61%
|
56.00
|
56.00
|
55.00
|
55.00
|
55.30
|
21.91
|
4,000
|
|
5/11/2022
|
+1.00 / +1.82%
|
56.00
|
56.00
|
55.90
|
56.00
|
55.90
|
22.31
|
8,000
|
|
5/10/2022
|
+1.00 / +1.82%
|
55.00
|
55.90
|
54.50
|
55.90
|
55.00
|
22.27
|
4,700
|
|
5/9/2022
|
-0.40 / -0.73%
|
56.00
|
56.00
|
54.50
|
54.70
|
54.90
|
21.79
|
3,800
|
|
5/6/2022
|
-1.00 / -1.75%
|
56.50
|
56.50
|
54.50
|
56.00
|
55.10
|
22.31
|
23,200
|
|
5/5/2022
|
-1.10 / -1.91%
|
57.70
|
57.70
|
56.50
|
56.50
|
57.00
|
22.51
|
6,300
|
|
5/4/2022
|
+3.50 / +6.49%
|
61.90
|
61.90
|
56.50
|
57.40
|
57.60
|
22.87
|
39,400
|
|
4/29/2022
|
+7.00 / +14.89%
|
54.00
|
54.00
|
47.80
|
54.00
|
53.90
|
21.51
|
16,600
|
|
4/28/2022
|
+2.00 / +4.44%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
18.72
|
900
|
|
4/27/2022
|
-2.00 / -4.26%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
17.93
|
500
|
|
4/26/2022
|
-0.60 / -1.26%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
18.72
|
3,500
|
|
4/25/2022
|
-0.60 / -1.26%
|
47.60
|
47.60
|
47.00
|
47.00
|
47.60
|
18.72
|
5,800
|
|
4/22/2022
|
0.00 / 0.00%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
18.96
|
0
|
|
4/21/2022
|
+0.40 / +0.85%
|
47.20
|
47.80
|
47.00
|
47.50
|
47.60
|
18.92
|
10,000
|
|
4/20/2022
|
+0.90 / +1.94%
|
47.00
|
47.20
|
47.00
|
47.20
|
47.10
|
18.80
|
2,700
|
|
4/19/2022
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
18.44
|
0
|
|
4/18/2022
|
0.00 / 0.00%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
18.44
|
0
|
|
4/15/2022
|
+0.60 / +1.30%
|
46.00
|
46.60
|
46.00
|
46.60
|
46.30
|
18.56
|
3,500
|
|
4/14/2022
|
+0.10 / +0.22%
|
46.00
|
46.10
|
46.00
|
46.10
|
46.00
|
18.36
|
9,100
|
|
4/13/2022
|
+0.50 / +1.10%
|
45.60
|
46.50
|
45.50
|
46.00
|
46.00
|
18.32
|
3,500
|
|
|