Closing price on 9/27/2021
|
|
Open |
44.50 |
High |
44.50 |
Low |
43.00 |
Volume |
5,700 |
Split-adjusted Price |
17.25 |
|
|
BDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2021
|
-1.80 / -3.99%
|
44.50
|
44.50
|
43.00
|
43.30
|
43.40
|
17.25
|
5,700
|
|
9/24/2021
|
-0.40 / -0.88%
|
45.40
|
45.40
|
45.00
|
45.00
|
45.10
|
17.93
|
1,100
|
|
9/23/2021
|
-1.00 / -2.17%
|
45.50
|
45.50
|
45.00
|
45.00
|
45.40
|
17.93
|
400
|
|
9/22/2021
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
18.32
|
0
|
|
9/21/2021
|
-0.20 / -0.43%
|
46.00
|
46.00
|
45.80
|
45.80
|
46.00
|
18.25
|
1,700
|
|
9/20/2021
|
0.00 / 0.00%
|
46.20
|
46.20
|
46.00
|
46.00
|
46.00
|
18.32
|
500
|
|
9/17/2021
|
+0.70 / +1.54%
|
46.00
|
46.20
|
45.90
|
46.20
|
46.00
|
18.40
|
8,600
|
|
9/16/2021
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
18.13
|
500
|
|
9/15/2021
|
+0.10 / +0.22%
|
45.40
|
46.00
|
45.40
|
46.00
|
45.50
|
18.32
|
2,200
|
|
9/14/2021
|
+0.60 / +1.32%
|
45.40
|
45.90
|
45.40
|
45.90
|
45.90
|
18.29
|
2,100
|
|
9/13/2021
|
-0.50 / -1.09%
|
45.30
|
45.30
|
45.30
|
45.30
|
45.30
|
18.05
|
600
|
|
9/10/2021
|
-0.80 / -1.74%
|
46.00
|
46.00
|
45.10
|
45.10
|
45.80
|
17.97
|
3,000
|
|
9/9/2021
|
+0.80 / +1.77%
|
45.90
|
46.00
|
45.90
|
45.90
|
45.90
|
18.29
|
600
|
|
9/8/2021
|
-0.10 / -0.22%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
17.97
|
300
|
|
9/7/2021
|
0.00 / 0.00%
|
45.00
|
46.00
|
45.00
|
45.00
|
45.20
|
17.93
|
5,400
|
|
9/6/2021
|
0.00 / 0.00%
|
45.00
|
45.30
|
45.00
|
45.00
|
45.00
|
17.93
|
5,200
|
|
9/1/2021
|
+0.10 / +0.22%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
17.93
|
3,500
|
|
8/31/2021
|
+0.40 / +0.91%
|
45.00
|
45.00
|
44.40
|
44.40
|
44.90
|
17.69
|
1,600
|
|
8/30/2021
|
+0.50 / +1.15%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
17.53
|
100
|
|
8/27/2021
|
+0.10 / +0.23%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
17.33
|
2,000
|
|
8/26/2021
|
-2.30 / -5.07%
|
45.00
|
45.00
|
43.10
|
43.10
|
43.40
|
17.17
|
1,200
|
|
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
|
|
|