Closing price on 8/20/2020
|
|
Open |
27.50 |
High |
27.50 |
Low |
27.20 |
Volume |
2,400 |
Split-adjusted Price |
9.71 |
|
|
BDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/20/2020
|
+0.20 / +0.74%
|
27.50
|
27.50
|
27.20
|
27.20
|
27.38
|
9.71
|
2,400
|
|
8/19/2020
|
+0.50 / +1.89%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
9.64
|
400
|
|
8/18/2020
|
-0.50 / -1.85%
|
26.40
|
27.00
|
26.40
|
26.50
|
26.56
|
9.46
|
900
|
|
8/17/2020
|
+0.50 / +1.89%
|
26.50
|
27.00
|
26.50
|
27.00
|
26.95
|
9.64
|
1,000
|
|
8/14/2020
|
-1.00 / -3.57%
|
27.00
|
27.00
|
26.40
|
27.00
|
26.48
|
9.64
|
2,700
|
|
8/13/2020
|
+1.50 / +5.66%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
10.00
|
100
|
|
8/12/2020
|
+0.70 / +2.71%
|
26.00
|
26.50
|
25.90
|
26.50
|
26.08
|
9.46
|
3,800
|
|
8/11/2020
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.89
|
9.21
|
5,700
|
|
8/10/2020
|
+0.30 / +1.17%
|
26.40
|
26.40
|
25.80
|
26.00
|
25.98
|
9.28
|
2,500
|
|
8/7/2020
|
-0.40 / -1.54%
|
25.90
|
25.90
|
25.50
|
25.60
|
25.71
|
9.14
|
1,200
|
|
8/6/2020
|
0.00 / 0.00%
|
25.60
|
26.00
|
25.60
|
26.00
|
25.73
|
9.28
|
300
|
|
8/5/2020
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.00
|
26.00
|
25.31
|
9.28
|
3,200
|
|
8/4/2020
|
-0.80 / -2.99%
|
26.80
|
26.90
|
25.10
|
26.00
|
25.55
|
9.28
|
3,400
|
|
8/3/2020
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
9.57
|
0
|
|
7/31/2020
|
+1.00 / +3.92%
|
26.90
|
26.90
|
26.50
|
26.50
|
26.77
|
9.46
|
300
|
|
7/30/2020
|
-1.50 / -5.56%
|
25.70
|
25.70
|
25.50
|
25.50
|
25.57
|
9.10
|
1,100
|
|
7/29/2020
|
+1.00 / +3.85%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
9.64
|
100
|
|
7/28/2020
|
-1.00 / -3.70%
|
26.00
|
26.00
|
25.00
|
26.00
|
25.77
|
9.28
|
1,100
|
|
7/27/2020
|
-0.30 / -1.10%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
9.64
|
300
|
|
7/24/2020
|
-1.00 / -3.57%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.25
|
9.64
|
200
|
|
7/23/2020
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.00
|
28.00
|
28.04
|
10.00
|
700
|
|
7/22/2020
|
+0.10 / +0.36%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
10.00
|
100
|
|
7/21/2020
|
-0.10 / -0.36%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
9.96
|
400
|
|
7/20/2020
|
+0.20 / +0.72%
|
27.00
|
28.00
|
27.00
|
28.00
|
27.71
|
10.00
|
3,700
|
|
7/17/2020
|
+1.70 / +6.30%
|
27.00
|
28.70
|
27.00
|
28.70
|
27.79
|
10.25
|
1,600
|
|
7/16/2020
|
-0.50 / -1.82%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
9.64
|
700
|
|
7/15/2020
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
9.82
|
0
|
|
7/14/2020
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
9.82
|
0
|
|
7/13/2020
|
-0.40 / -1.43%
|
27.70
|
27.70
|
27.50
|
27.50
|
27.52
|
9.82
|
2,100
|
|
7/10/2020
|
0.00 / 0.00%
|
27.90
|
28.00
|
27.90
|
27.90
|
27.92
|
9.96
|
4,500
|
|
|