Closing price on 6/9/2020
|
|
Open |
30.10 |
High |
31.30 |
Low |
30.10 |
Volume |
1,300 |
Split-adjusted Price |
10.01 |
|
|
BDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/9/2020
|
+0.10 / +0.33%
|
30.10
|
31.30
|
30.10
|
30.60
|
30.88
|
10.01
|
1,300
|
|
6/8/2020
|
-0.80 / -2.56%
|
31.50
|
31.50
|
30.20
|
30.50
|
31.33
|
9.98
|
1,500
|
|
6/5/2020
|
+1.30 / +4.30%
|
31.30
|
31.50
|
30.40
|
31.50
|
31.31
|
10.31
|
12,300
|
|
6/4/2020
|
-1.50 / -4.73%
|
30.50
|
30.50
|
30.20
|
30.20
|
30.25
|
9.88
|
7,000
|
|
6/3/2020
|
+0.30 / +0.96%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
10.37
|
100
|
|
6/2/2020
|
+0.80 / +2.61%
|
31.20
|
31.40
|
31.20
|
31.40
|
31.30
|
10.27
|
800
|
|
6/1/2020
|
-0.50 / -1.61%
|
29.40
|
31.30
|
29.40
|
30.60
|
30.61
|
10.01
|
1,900
|
|
5/29/2020
|
+0.80 / +2.61%
|
32.00
|
32.00
|
30.00
|
31.40
|
31.12
|
10.27
|
10,100
|
|
5/28/2020
|
+0.40 / +1.32%
|
32.80
|
32.80
|
29.00
|
30.60
|
30.33
|
10.01
|
1,200
|
|
5/27/2020
|
-1.00 / -3.21%
|
32.90
|
32.90
|
30.20
|
30.20
|
30.58
|
9.88
|
4,700
|
|
5/26/2020
|
0.00 / 0.00%
|
31.30
|
31.90
|
30.20
|
31.20
|
30.92
|
10.21
|
4,800
|
|
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
|
|
|