BDGS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 28.11 | -0.05 | -0.16% | 28.14 | 28.14 | 28.11 | 1,624 |
Jun 13 2024 | 28.155 | 0.05 | 0.16% | 28.15 | 28.16 | 28.1499 | 2,476 |
Jun 12 2024 | 28.1094 | -0.03 | -0.09% | 28.10 | 28.14 | 28.10 | 3,411 |
Jun 11 2024 | 28.135 | 0.07 | 0.23% | 28.10 | 28.135 | 28.10 | 4,642 |
Jun 10 2024 | 28.07 | 0.01 | 0.04% | 28.0899 | 28.10 | 28.07 | 7,156 |
Jun 07 2024 | 28.06 | 0.00 | 0.00% | 28.04 | 28.09 | 28.03 | 4,633 |
Jun 06 2024 | 28.06 | 0.00 | 0.01% | 28.0884 | 28.09 | 28.06 | 317 |
Jun 05 2024 | 28.0563 | 0.03 | 0.09% | 28.01 | 28.0563 | 28.01 | 14 |
Jun 04 2024 | 28.03 | 0.01 | 0.04% | 28.30 | 28.30 | 27.99 | 604 |
Jun 03 2024 | 28.02 | 0.01 | 0.04% | 27.98 | 28.02 | 27.98 | 2 |
May 31 2024 | 28.01 | 0.02 | 0.07% | 28.02 | 28.02 | 27.95 | 2,360 |
May 30 2024 | 27.99 | -0.01 | -0.04% | 27.97 | 27.99 | 27.97 | 389 |
May 29 2024 | 28.00 | -0.01 | -0.04% | 28.04 | 28.04 | 27.97 | 5,394 |
May 28 2024 | 28.0112 | 0.02 | 0.08% | 28.0021 | 28.0112 | 27.99 | 1,301 |
May 24 2024 | 27.99 | 0.02 | 0.07% | 27.99 | 27.99 | 27.99 | 8 |
May 23 2024 | 27.97 | 0.01 | 0.04% | 27.95 | 27.97 | 27.95 | 20 |
May 22 2024 | 27.96 | 0.00 | 0.00% | 27.95 | 27.96 | 27.922 | 3,694 |
May 21 2024 | 27.96 | 0.01 | 0.04% | 27.94 | 27.96 | 27.94 | 192 |
May 20 2024 | 27.95 | 0.02 | 0.07% | 27.95 | 27.97 | 27.93 | 2,232 |
May 17 2024 | 27.9308 | 0.00 | 0.00% | 27.93 | 27.95 | 27.93 | 790 |
May 16 2024 | 27.93 | -0.01 | -0.04% | 27.94 | 27.97 | 27.92 | 801 |
May 15 2024 | 27.94 | 0.04 | 0.14% | 27.93 | 27.95 | 27.9299 | 556 |
May 14 2024 | 27.8999 | 0.02 | 0.07% | 27.86 | 27.8999 | 27.86 | 542 |
May 13 2024 | 27.88 | 0.00 | 0.02% | 27.88 | 27.88 | 27.86 | 277 |
May 10 2024 | 27.875 | 0.00 | 0.02% | 27.88 | 27.9099 | 27.86 | 1,388 |
May 09 2024 | 27.87 | 0.03 | 0.12% | 27.84 | 27.89 | 27.84 | 2,889 |
May 08 2024 | 27.8353 | 0.00 | -0.02% | 27.84 | 27.86 | 27.83 | 3,913 |
May 07 2024 | 27.84 | 0.02 | 0.07% | 27.86 | 27.86 | 27.84 | 293 |
May 06 2024 | 27.8202 | 0.08 | 0.28% | 27.77 | 27.8202 | 27.77 | 4,990 |
May 03 2024 | 27.7435 | 0.12 | 0.44% | 27.69 | 27.76 | 27.69 | 717 |
May 02 2024 | 27.6221 | 0.03 | 0.11% | 27.61 | 27.65 | 27.58 | 739 |
May 01 2024 | 27.5931 | -0.04 | -0.15% | 27.59 | 27.63 | 27.59 | 2,089 |
Apr 30 2024 | 27.6341 | -0.05 | -0.17% | 27.66 | 27.66 | 27.6341 | 1,318 |
Apr 29 2024 | 27.68 | 0.02 | 0.08% | 27.702 | 27.702 | 27.662 | 1,173 |
Apr 26 2024 | 27.6591 | 0.05 | 0.18% | 27.64 | 27.66 | 27.63 | 27,644 |
Apr 25 2024 | 27.61 | -0.01 | -0.04% | 27.57 | 27.62 | 27.57 | 732 |
Apr 24 2024 | 27.62 | 0.04 | 0.13% | 27.5918 | 27.62 | 27.5918 | 600 |
Apr 23 2024 | 27.585 | 0.04 | 0.13% | 27.59 | 27.59 | 27.585 | 1,758 |
Apr 22 2024 | 27.55 | 0.02 | 0.09% | 27.55 | 27.55 | 27.55 | 71 |
Apr 19 2024 | 27.526 | -0.03 | -0.13% | 27.55 | 27.55 | 27.526 | 215 |
Apr 18 2024 | 27.5605 | 0.03 | 0.11% | 27.60 | 27.60 | 27.56 | 401 |
Apr 17 2024 | 27.53 | -0.03 | -0.11% | 27.58 | 27.58 | 27.53 | 4,938 |
Apr 16 2024 | 27.56 | 0.01 | 0.04% | 27.58 | 27.58 | 27.56 | 771 |
Apr 15 2024 | 27.55 | -0.04 | -0.14% | 27.62 | 27.71 | 27.55 | 96,018 |
Apr 12 2024 | 27.59 | -0.01 | -0.04% | 27.33 | 27.62 | 27.33 | 2,208 |
Apr 11 2024 | 27.60 | 0.02 | 0.07% | 27.62 | 27.62 | 27.60 | 133 |
Apr 10 2024 | 27.5799 | 0.01 | 0.04% | 27.5799 | 27.5799 | 27.54 | 265 |
Apr 09 2024 | 27.57 | 0.02 | 0.07% | 27.57 | 27.59 | 27.55 | 2,567 |
Apr 08 2024 | 27.55 | 0.00 | 0.02% | 27.58 | 27.58 | 27.53 | 5,019 |
Apr 05 2024 | 27.545 | 0.03 | 0.09% | 27.5578 | 27.5798 | 27.52 | 6,598 |
Apr 04 2024 | 27.52 | 0.01 | 0.04% | 27.56 | 27.56 | 27.49 | 59,839 |
Apr 03 2024 | 27.51 | -0.02 | -0.05% | 27.50 | 27.52 | 27.50 | 822 |
Apr 02 2024 | 27.525 | 0.00 | 0.02% | 27.55 | 27.55 | 27.525 | 301 |
Apr 01 2024 | 27.52 | 0.02 | 0.05% | 27.52 | 27.52 | 27.50 | 40,007 |
Mar 28 2024 | 27.505 | 0.02 | 0.05% | 27.52 | 27.52 | 27.505 | 112 |
Mar 27 2024 | 27.49 | 0.02 | 0.07% | 27.49 | 27.49 | 27.49 | 1 |
Mar 26 2024 | 27.47 | -0.01 | -0.02% | 27.47 | 27.47 | 27.45 | 1,392 |
Mar 25 2024 | 27.475 | 0.01 | 0.04% | 27.45 | 27.475 | 27.45 | 2 |
Mar 22 2024 | 27.465 | 0.00 | 0.02% | 27.465 | 27.465 | 27.465 | 0 |
Mar 21 2024 | 27.46 | -0.01 | -0.04% | 27.44 | 27.46 | 27.44 | 112 |
Mar 20 2024 | 27.47 | 0.04 | 0.13% | 27.47 | 27.47 | 27.47 | 137 |
Mar 19 2024 | 27.435 | 0.00 | 0.02% | 27.46 | 27.46 | 27.435 | 103 |
Mar 18 2024 | 27.43 | 0.05 | 0.20% | 27.46 | 27.46 | 27.43 | 191 |