Closing price on 6/8/2021
|
|
Open |
42.60 |
High |
42.70 |
Low |
42.60 |
Volume |
14,300 |
Split-adjusted Price |
16.59 |
|
|
BDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/8/2021
|
0.00 / 0.00%
|
42.60
|
42.70
|
42.60
|
42.60
|
42.60
|
16.59
|
14,300
|
|
6/7/2021
|
+0.10 / +0.24%
|
42.60
|
42.90
|
42.60
|
42.60
|
42.61
|
16.59
|
10,200
|
|
6/4/2021
|
+0.10 / +0.24%
|
42.50
|
42.60
|
42.50
|
42.60
|
42.50
|
16.59
|
13,300
|
|
6/3/2021
|
+0.30 / +0.71%
|
47.50
|
47.50
|
42.30
|
42.30
|
42.50
|
16.47
|
7,800
|
|
6/2/2021
|
0.00 / 0.00%
|
42.00
|
42.50
|
42.00
|
42.00
|
42.00
|
16.35
|
6,300
|
|
6/1/2021
|
-0.30 / -0.71%
|
42.10
|
42.10
|
42.00
|
42.00
|
42.00
|
16.35
|
500
|
|
5/31/2021
|
-0.10 / -0.24%
|
42.40
|
42.40
|
42.30
|
42.30
|
42.30
|
16.47
|
13,000
|
|
5/28/2021
|
+0.20 / +0.47%
|
42.30
|
42.50
|
42.30
|
42.50
|
42.40
|
16.55
|
14,800
|
|
5/27/2021
|
+0.10 / +0.24%
|
42.30
|
42.40
|
42.30
|
42.40
|
42.30
|
16.51
|
9,000
|
|
5/26/2021
|
-0.30 / -0.71%
|
42.30
|
42.30
|
42.00
|
42.00
|
42.30
|
16.35
|
7,300
|
|
5/25/2021
|
+0.10 / +0.24%
|
42.30
|
42.40
|
42.30
|
42.40
|
42.30
|
16.51
|
3,200
|
|
5/24/2021
|
+0.10 / +0.23%
|
42.30
|
42.90
|
42.30
|
42.90
|
42.30
|
16.70
|
8,300
|
|
5/21/2021
|
+0.50 / +1.18%
|
42.90
|
42.90
|
42.70
|
42.80
|
42.80
|
16.66
|
2,100
|
|
5/20/2021
|
0.00 / 0.00%
|
42.30
|
42.30
|
42.00
|
42.30
|
42.30
|
16.47
|
8,300
|
|
5/19/2021
|
+0.40 / +0.94%
|
42.40
|
42.90
|
42.30
|
42.90
|
42.32
|
16.70
|
3,400
|
|
5/18/2021
|
-0.10 / -0.24%
|
42.50
|
42.50
|
42.40
|
42.40
|
42.48
|
16.51
|
600
|
|
5/17/2021
|
+0.10 / +0.24%
|
42.40
|
43.50
|
42.30
|
42.40
|
42.46
|
16.51
|
2,500
|
|
5/14/2021
|
0.00 / 0.00%
|
42.30
|
42.30
|
42.30
|
42.30
|
42.30
|
16.47
|
0
|
|
5/13/2021
|
+0.10 / +0.24%
|
42.40
|
42.50
|
42.30
|
42.50
|
42.32
|
16.55
|
2,500
|
|
5/12/2021
|
-0.60 / -1.40%
|
42.60
|
42.60
|
42.30
|
42.30
|
42.37
|
16.47
|
11,300
|
|
5/11/2021
|
-0.40 / -0.93%
|
43.90
|
43.90
|
42.60
|
42.60
|
42.95
|
16.59
|
22,000
|
|
5/10/2021
|
+1.00 / +2.35%
|
42.40
|
43.50
|
42.40
|
43.50
|
43.05
|
16.94
|
2,600
|
|
5/7/2021
|
-0.70 / -1.62%
|
42.10
|
42.50
|
42.10
|
42.50
|
42.45
|
16.55
|
2,600
|
|
5/6/2021
|
0.00 / 0.00%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
16.82
|
0
|
|
5/5/2021
|
+1.50 / +3.49%
|
42.60
|
44.50
|
42.60
|
44.50
|
43.23
|
17.33
|
300
|
|
5/4/2021
|
+0.20 / +0.47%
|
43.20
|
43.20
|
42.00
|
43.20
|
43.00
|
16.82
|
1,600
|
|
4/29/2021
|
+0.70 / +1.65%
|
43.00
|
43.10
|
42.90
|
43.10
|
43.03
|
16.78
|
1,300
|
|
4/28/2021
|
+0.30 / +0.71%
|
42.00
|
43.30
|
42.00
|
42.60
|
42.38
|
16.59
|
1,200
|
|
4/27/2021
|
+4.00 / +9.35%
|
41.70
|
46.80
|
41.70
|
46.80
|
42.30
|
18.22
|
1,700
|
|
4/26/2021
|
+0.10 / +0.23%
|
42.90
|
42.90
|
42.80
|
42.90
|
42.81
|
16.70
|
7,700
|
|
|