Closing price on 8/25/2021
|
|
Open |
45.40 |
High |
45.40 |
Low |
45.40 |
Volume |
0 |
Split-adjusted Price |
18.09 |
|
|
BDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2021
|
0.00 / 0.00%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
18.09
|
0
|
|
8/24/2021
|
+1.90 / +4.41%
|
43.10
|
46.10
|
43.10
|
45.00
|
45.40
|
17.93
|
5,900
|
|
8/23/2021
|
-0.30 / -0.69%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
17.17
|
500
|
|
8/20/2021
|
-0.50 / -1.14%
|
43.10
|
43.50
|
43.10
|
43.50
|
43.40
|
17.33
|
3,000
|
|
8/19/2021
|
-2.00 / -4.35%
|
44.10
|
44.10
|
44.00
|
44.00
|
44.00
|
17.53
|
1,200
|
|
8/18/2021
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
18.32
|
0
|
|
8/17/2021
|
+0.40 / +0.88%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
18.32
|
100
|
|
8/16/2021
|
+0.70 / +1.55%
|
45.50
|
46.00
|
45.50
|
46.00
|
45.60
|
18.32
|
1,200
|
|
8/13/2021
|
-0.60 / -1.32%
|
45.50
|
45.50
|
45.00
|
45.00
|
45.30
|
17.93
|
4,000
|
|
8/12/2021
|
+0.70 / +1.56%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
18.17
|
1,200
|
|
8/11/2021
|
+0.40 / +0.90%
|
44.10
|
45.00
|
44.00
|
45.00
|
44.90
|
17.93
|
13,100
|
|
8/10/2021
|
+1.00 / +2.27%
|
44.00
|
45.00
|
44.00
|
45.00
|
44.60
|
17.93
|
2,000
|
|
8/9/2021
|
+0.50 / +1.15%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
17.53
|
200
|
|
8/6/2021
|
+0.50 / +1.16%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
17.33
|
600
|
|
8/5/2021
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
17.13
|
0
|
|
8/4/2021
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
17.13
|
0
|
|
8/3/2021
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
17.13
|
1,300
|
|
8/2/2021
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
17.13
|
100
|
|
7/30/2021
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
17.13
|
800
|
|
7/29/2021
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
17.13
|
100
|
|
7/28/2021
|
-0.10 / -0.23%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
17.13
|
100
|
|
7/27/2021
|
0.00 / 0.00%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
17.17
|
0
|
|
7/26/2021
|
+0.10 / +0.23%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
17.17
|
1,800
|
|
7/23/2021
|
+0.10 / +0.23%
|
43.00
|
43.10
|
43.00
|
43.10
|
43.00
|
17.17
|
1,300
|
|
7/22/2021
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
17.13
|
1,300
|
|
7/21/2021
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
17.13
|
3,400
|
|
7/20/2021
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
17.13
|
2,100
|
|
7/19/2021
|
-0.10 / -0.23%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
17.13
|
10,600
|
|
7/16/2021
|
+0.10 / +0.23%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
17.17
|
100
|
|
7/15/2021
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
17.13
|
1,400
|
|
|