|
Closing price on 6/5/2024
|
|
| Open |
33.30 |
| High |
33.50 |
| Low |
33.00 |
| Volume |
13,500 |
| Split-adjusted Price |
30.86 |
|
|
BDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2024
|
-0.30 / -0.90%
|
33.30
|
33.50
|
33.00
|
33.00
|
33.10
|
30.86
|
13,500
|
|
|
6/4/2024
|
+0.50 / +1.52%
|
33.00
|
33.50
|
33.00
|
33.50
|
33.30
|
31.33
|
8,400
|
|
|
6/3/2024
|
0.00 / 0.00%
|
31.80
|
33.10
|
31.80
|
33.00
|
33.00
|
30.86
|
4,400
|
|
|
5/31/2024
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.70
|
33.00
|
33.00
|
30.86
|
7,000
|
|
|
5/30/2024
|
0.00 / 0.00%
|
33.10
|
33.10
|
32.70
|
33.10
|
33.00
|
30.96
|
4,500
|
|
|
5/29/2024
|
-0.10 / -0.30%
|
33.10
|
33.30
|
32.70
|
32.70
|
33.10
|
30.58
|
14,800
|
|
|
5/28/2024
|
+1.00 / +3.11%
|
31.80
|
33.20
|
31.80
|
33.20
|
32.80
|
31.05
|
18,300
|
|
|
5/27/2024
|
+0.50 / +1.57%
|
32.00
|
32.30
|
31.80
|
32.30
|
32.20
|
30.21
|
9,900
|
|
|
5/24/2024
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
29.74
|
0
|
|
|
5/23/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.30
|
32.00
|
31.80
|
29.93
|
300
|
|
|
5/22/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.90
|
32.00
|
32.00
|
29.93
|
5,400
|
|
|
5/21/2024
|
-0.10 / -0.31%
|
31.70
|
32.10
|
31.70
|
31.90
|
32.00
|
29.83
|
2,100
|
|
|
5/20/2024
|
0.00 / 0.00%
|
32.20
|
32.30
|
32.00
|
32.00
|
32.00
|
29.93
|
3,200
|
|
|
5/17/2024
|
+0.10 / +0.31%
|
31.90
|
32.10
|
31.90
|
32.00
|
32.00
|
29.93
|
3,500
|
|
|
5/16/2024
|
+0.30 / +0.95%
|
32.00
|
32.00
|
31.90
|
31.90
|
31.90
|
29.83
|
300
|
|
|
5/15/2024
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
29.55
|
0
|
|
|
5/14/2024
|
+0.10 / +0.32%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
29.55
|
100
|
|
|
5/13/2024
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
29.46
|
1,500
|
|
|
5/10/2024
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
29.46
|
400
|
|
|
5/9/2024
|
+0.10 / +0.32%
|
31.60
|
31.60
|
31.30
|
31.40
|
31.50
|
29.37
|
4,300
|
|
|
5/8/2024
|
-0.40 / -1.25%
|
31.00
|
31.60
|
31.00
|
31.60
|
31.30
|
29.55
|
8,600
|
|
|
5/7/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
29.93
|
0
|
|
|
5/6/2024
|
-0.20 / -0.62%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
29.93
|
500
|
|
|
5/3/2024
|
+1.00 / +3.21%
|
32.00
|
32.20
|
32.00
|
32.20
|
32.20
|
30.11
|
3,400
|
|
|
5/2/2024
|
+0.60 / +1.94%
|
30.90
|
31.50
|
30.90
|
31.50
|
31.20
|
29.46
|
1,200
|
|
|
4/26/2024
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
28.90
|
1,100
|
|
|
4/25/2024
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
28.90
|
300
|
|
|
4/24/2024
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
28.90
|
2,700
|
|
|
4/23/2024
|
+0.50 / +1.64%
|
30.80
|
30.90
|
30.80
|
30.90
|
30.90
|
28.90
|
500
|
|
|
4/22/2024
|
+0.50 / +1.67%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.40
|
28.52
|
1,600
|
|
|