Closing price on 9/29/2022
|
|
Open |
25.90 |
High |
25.90 |
Low |
25.90 |
Volume |
0 |
Split-adjusted Price |
21.89 |
|
|
BDG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2022
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
21.89
|
0
|
|
9/28/2022
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
21.89
|
0
|
|
9/27/2022
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
21.89
|
0
|
|
9/26/2022
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
21.89
|
0
|
|
9/23/2022
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
21.89
|
200
|
|
9/22/2022
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.80
|
25.90
|
25.90
|
21.89
|
500
|
|
9/21/2022
|
-0.20 / -0.77%
|
25.90
|
25.90
|
25.80
|
25.80
|
25.90
|
21.81
|
500
|
|
9/20/2022
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
21.98
|
0
|
|
9/19/2022
|
-0.50 / -1.89%
|
26.40
|
26.40
|
25.90
|
25.90
|
26.00
|
21.89
|
400
|
|
9/16/2022
|
+2.10 / +8.64%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
22.32
|
100
|
|
9/15/2022
|
0.00 / 0.00%
|
49.00
|
49.40
|
49.00
|
49.00
|
49.00
|
20.54
|
7,100
|
|
9/14/2022
|
-0.10 / -0.20%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
20.54
|
9,800
|
|
9/13/2022
|
-0.10 / -0.20%
|
49.50
|
49.50
|
49.00
|
49.00
|
49.10
|
20.54
|
700
|
|
9/12/2022
|
+0.50 / +1.03%
|
48.50
|
49.50
|
48.50
|
49.00
|
49.10
|
20.54
|
9,500
|
|
9/9/2022
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
20.33
|
0
|
|
9/8/2022
|
-0.40 / -0.82%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
20.33
|
2,000
|
|
9/7/2022
|
-2.70 / -5.33%
|
50.70
|
50.70
|
48.00
|
48.00
|
48.90
|
20.12
|
7,600
|
|
9/6/2022
|
-0.30 / -0.59%
|
50.70
|
50.70
|
50.70
|
50.70
|
50.70
|
21.25
|
100
|
|
9/5/2022
|
+0.10 / +0.20%
|
51.00
|
51.00
|
50.90
|
50.90
|
51.00
|
21.34
|
500
|
|
8/31/2022
|
+3.60 / +7.59%
|
50.00
|
51.00
|
50.00
|
51.00
|
50.80
|
21.38
|
8,200
|
|
8/30/2022
|
+1.80 / +3.88%
|
46.40
|
49.50
|
46.40
|
48.20
|
47.40
|
20.21
|
3,500
|
|
8/29/2022
|
+0.30 / +0.65%
|
46.50
|
46.50
|
46.20
|
46.20
|
46.40
|
19.37
|
200
|
|
8/26/2022
|
+1.40 / +3.10%
|
45.50
|
46.50
|
45.50
|
46.50
|
45.90
|
19.49
|
6,200
|
|
8/25/2022
|
+0.80 / +1.77%
|
45.50
|
46.00
|
44.60
|
46.00
|
45.10
|
19.28
|
12,200
|
|
8/24/2022
|
-0.50 / -1.10%
|
45.50
|
45.50
|
45.00
|
45.00
|
45.20
|
18.86
|
3,400
|
|
8/23/2022
|
-0.10 / -0.22%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
19.07
|
200
|
|
8/22/2022
|
-0.60 / -1.30%
|
46.00
|
46.00
|
45.50
|
45.50
|
45.60
|
19.07
|
2,100
|
|
8/19/2022
|
0.00 / 0.00%
|
46.10
|
46.30
|
46.00
|
46.00
|
46.10
|
19.28
|
2,800
|
|
8/18/2022
|
+0.10 / +0.22%
|
46.00
|
46.10
|
46.00
|
46.10
|
46.00
|
19.33
|
2,000
|
|
8/17/2022
|
+0.30 / +0.66%
|
46.00
|
46.00
|
45.90
|
45.90
|
46.00
|
19.24
|
1,000
|
|
|