Closing price on 7/8/2020
|
|
Open |
27.90 |
High |
27.90 |
Low |
27.90 |
Volume |
100 |
Split-adjusted Price |
9.96 |
|
|
BDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/8/2020
|
-0.10 / -0.36%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
9.96
|
100
|
|
7/7/2020
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
10.00
|
900
|
|
7/6/2020
|
+0.60 / +2.19%
|
27.80
|
28.00
|
27.80
|
28.00
|
27.95
|
10.00
|
19,000
|
|
7/3/2020
|
+0.50 / +1.69%
|
29.70
|
30.00
|
29.60
|
30.00
|
29.92
|
9.82
|
1,600
|
|
7/2/2020
|
-0.20 / -0.67%
|
29.40
|
29.70
|
29.40
|
29.50
|
29.57
|
9.65
|
1,500
|
|
7/1/2020
|
-0.10 / -0.34%
|
29.90
|
29.90
|
29.50
|
29.70
|
29.72
|
9.72
|
5,400
|
|
6/30/2020
|
-1.10 / -3.56%
|
30.00
|
30.00
|
29.80
|
29.80
|
29.96
|
9.75
|
7,400
|
|
6/29/2020
|
+0.90 / +3.00%
|
30.00
|
31.00
|
29.90
|
30.90
|
30.07
|
10.11
|
16,800
|
|
6/26/2020
|
+0.10 / +0.33%
|
29.90
|
30.00
|
29.90
|
30.00
|
29.98
|
9.82
|
4,800
|
|
6/25/2020
|
+0.30 / +1.01%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
9.78
|
100
|
|
6/24/2020
|
+0.10 / +0.34%
|
29.50
|
29.60
|
29.50
|
29.60
|
29.58
|
9.68
|
1,200
|
|
6/23/2020
|
-0.20 / -0.67%
|
29.70
|
29.70
|
29.50
|
29.50
|
29.53
|
9.65
|
4,700
|
|
6/22/2020
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
9.72
|
0
|
|
6/19/2020
|
-0.10 / -0.34%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
9.72
|
0
|
|
6/18/2020
|
-0.20 / -0.67%
|
29.50
|
29.80
|
29.50
|
29.80
|
29.69
|
9.75
|
1,600
|
|
6/17/2020
|
-0.30 / -0.99%
|
29.80
|
30.00
|
29.60
|
30.00
|
29.89
|
9.82
|
3,400
|
|
6/16/2020
|
+0.80 / +2.71%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
9.91
|
100
|
|
6/15/2020
|
-1.00 / -3.28%
|
30.60
|
30.60
|
29.50
|
29.50
|
29.71
|
9.65
|
800
|
|
6/12/2020
|
-0.50 / -1.62%
|
30.70
|
30.70
|
30.40
|
30.40
|
30.48
|
9.95
|
400
|
|
6/11/2020
|
+1.70 / +5.82%
|
30.10
|
30.90
|
30.00
|
30.90
|
30.09
|
10.11
|
3,200
|
|
6/10/2020
|
-1.40 / -4.58%
|
30.70
|
30.70
|
29.20
|
29.20
|
30.57
|
9.55
|
1,900
|
|
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
|
|
|