|
Closing price on 9/12/2023
|
|
| Open |
28.90 |
| High |
28.90 |
| Low |
27.60 |
| Volume |
3,900 |
| Split-adjusted Price |
26.28 |
|
|
BDG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2023
|
+0.10 / +0.36%
|
28.90
|
28.90
|
27.60
|
28.10
|
27.70
|
26.28
|
3,900
|
|
|
9/11/2023
|
+0.10 / +0.36%
|
26.80
|
29.00
|
26.80
|
27.70
|
28.00
|
25.91
|
3,400
|
|
|
9/8/2023
|
0.00 / 0.00%
|
26.80
|
28.40
|
23.80
|
27.90
|
27.60
|
26.09
|
6,500
|
|
|
9/7/2023
|
+0.90 / +3.32%
|
27.60
|
28.00
|
27.50
|
28.00
|
27.90
|
26.19
|
4,700
|
|
|
9/6/2023
|
+0.50 / +1.87%
|
27.10
|
27.60
|
27.00
|
27.30
|
27.10
|
25.53
|
10,000
|
|
|
9/5/2023
|
+0.40 / +1.50%
|
26.80
|
27.50
|
26.50
|
27.00
|
26.80
|
25.25
|
6,300
|
|
|
8/31/2023
|
+0.30 / +1.13%
|
26.50
|
26.80
|
26.30
|
26.80
|
26.60
|
25.06
|
7,200
|
|
|
8/30/2023
|
-0.10 / -0.38%
|
26.60
|
26.90
|
26.50
|
26.50
|
26.50
|
24.78
|
6,700
|
|
|
8/29/2023
|
-0.20 / -0.75%
|
26.50
|
26.70
|
26.50
|
26.50
|
26.60
|
24.78
|
3,100
|
|
|
8/28/2023
|
+0.40 / +1.52%
|
26.60
|
26.90
|
26.40
|
26.80
|
26.70
|
25.06
|
4,400
|
|
|
8/25/2023
|
-0.20 / -0.74%
|
26.20
|
26.70
|
26.20
|
26.70
|
26.40
|
24.97
|
2,800
|
|
|
8/24/2023
|
-0.10 / -0.38%
|
27.90
|
29.90
|
26.20
|
26.20
|
26.90
|
24.50
|
5,100
|
|
|
8/23/2023
|
0.00 / 0.00%
|
26.30
|
26.50
|
26.30
|
26.30
|
26.30
|
24.60
|
5,100
|
|
|
8/22/2023
|
-1.00 / -3.66%
|
27.80
|
27.80
|
26.00
|
26.30
|
26.30
|
24.60
|
73,100
|
|
|
8/21/2023
|
-0.70 / -2.53%
|
27.70
|
27.90
|
27.00
|
27.00
|
27.30
|
25.25
|
12,800
|
|
|
8/18/2023
|
-1.10 / -3.90%
|
29.50
|
29.50
|
27.10
|
27.10
|
27.70
|
25.34
|
31,300
|
|
|
8/17/2023
|
-0.50 / -1.57%
|
31.80
|
31.90
|
30.50
|
31.30
|
31.20
|
26.46
|
76,700
|
|
|
8/16/2023
|
-0.10 / -0.31%
|
31.90
|
31.90
|
31.50
|
31.80
|
31.80
|
26.88
|
29,900
|
|
|
8/15/2023
|
+0.20 / +0.63%
|
32.00
|
32.00
|
31.70
|
31.90
|
31.90
|
26.97
|
36,800
|
|
|
8/14/2023
|
+0.80 / +2.57%
|
31.50
|
32.10
|
31.50
|
31.90
|
31.70
|
26.97
|
32,800
|
|
|
8/11/2023
|
-0.30 / -0.96%
|
31.20
|
31.20
|
31.00
|
31.10
|
31.10
|
26.29
|
16,600
|
|
|
8/10/2023
|
-0.20 / -0.63%
|
31.50
|
31.80
|
31.20
|
31.30
|
31.40
|
26.46
|
12,600
|
|
|
8/9/2023
|
+0.70 / +2.27%
|
31.00
|
32.20
|
31.00
|
31.60
|
31.50
|
26.71
|
24,500
|
|
|
8/8/2023
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
26.12
|
0
|
|
|
8/7/2023
|
+0.70 / +2.33%
|
30.30
|
31.00
|
30.30
|
30.70
|
30.90
|
25.95
|
56,900
|
|
|
8/4/2023
|
0.00 / 0.00%
|
29.60
|
30.20
|
29.60
|
30.20
|
30.00
|
25.53
|
2,200
|
|
|
8/3/2023
|
+0.40 / +1.35%
|
32.80
|
32.80
|
29.60
|
30.10
|
30.20
|
25.44
|
1,900
|
|
|
8/2/2023
|
-0.10 / -0.34%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.70
|
24.94
|
4,100
|
|
|
8/1/2023
|
-1.50 / -4.82%
|
30.00
|
30.00
|
29.50
|
29.60
|
29.60
|
25.02
|
4,600
|
|
|
7/31/2023
|
+0.30 / +1.00%
|
34.00
|
34.00
|
30.40
|
30.40
|
31.10
|
25.70
|
600
|
|
|