Closing price on 7/30/2019
|
|
Open |
35.30 |
High |
35.30 |
Low |
35.30 |
Volume |
100 |
Split-adjusted Price |
10.46 |
|
|
BDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2019
|
-4.30 / -10.86%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
10.46
|
100
|
|
7/29/2019
|
0.00 / 0.00%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
11.74
|
0
|
|
7/26/2019
|
+0.60 / +1.54%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
11.74
|
1,000
|
|
7/25/2019
|
0.00 / 0.00%
|
39.50
|
40.00
|
39.00
|
39.00
|
39.62
|
11.56
|
2,100
|
|
7/24/2019
|
+2.20 / +5.98%
|
38.00
|
39.00
|
38.00
|
39.00
|
38.67
|
11.56
|
1,500
|
|
7/23/2019
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
10.91
|
100
|
|
7/22/2019
|
+0.10 / +0.27%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
10.91
|
100
|
|
7/19/2019
|
+0.20 / +0.55%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
10.88
|
400
|
|
7/18/2019
|
-2.00 / -5.19%
|
33.50
|
37.10
|
33.50
|
36.50
|
36.69
|
10.82
|
1,600
|
|
7/17/2019
|
+0.40 / +1.05%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
11.41
|
0
|
|
7/16/2019
|
-0.40 / -1.04%
|
38.50
|
38.50
|
38.10
|
38.10
|
38.48
|
11.29
|
3,200
|
|
7/15/2019
|
+1.00 / +2.67%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
11.41
|
4,500
|
|
7/12/2019
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
11.12
|
0
|
|
7/11/2019
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
11.12
|
0
|
|
7/10/2019
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
11.12
|
500
|
|
7/9/2019
|
+2.40 / +6.84%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
11.12
|
900
|
|
7/8/2019
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
10.41
|
0
|
|
7/5/2019
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
10.41
|
0
|
|
7/4/2019
|
-1.80 / -4.88%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
10.41
|
900
|
|
7/3/2019
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
10.94
|
0
|
|
7/2/2019
|
+0.40 / +1.10%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
10.94
|
0
|
|
7/1/2019
|
+1.00 / +2.82%
|
37.00
|
37.00
|
36.50
|
36.50
|
36.87
|
10.82
|
3,400
|
|
6/28/2019
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
10.52
|
0
|
|
6/27/2019
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
10.52
|
0
|
|
6/26/2019
|
+0.50 / +1.43%
|
35.40
|
35.50
|
35.40
|
35.50
|
35.46
|
10.52
|
1,600
|
|
6/25/2019
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
10.38
|
0
|
|
6/24/2019
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
10.38
|
0
|
|
6/21/2019
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
10.38
|
1,400
|
|
6/20/2019
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
10.38
|
2,300
|
|
6/19/2019
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
10.38
|
0
|
|
|