BDGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	34.14	34.19	34.09	34.16	34.16	0.23%	4,129
Sep 11, 2025	34.07	34.13	34.04	34.09	34.09	0.06%	8,319
Sep 10, 2025	34.06	34.12	34.03	34.07	34.07	0.12%	4,165
Sep 9, 2025	34.01	34.02	34.01	34.02	34.02	0.17%	276
Sep 8, 2025	34.03	34.04	33.93	33.97	33.97	0.10%	850
Sep 5, 2025	34.02	34.02	33.90	33.93	33.93	0.08%	980
Sep 4, 2025	33.87	33.91	33.82	33.91	33.91	0.22%	845
Sep 3, 2025	33.83	33.83	33.83	33.83	33.83	0.21%	350
Sep 2, 2025	33.75	33.79	33.72	33.76	33.76	-0.07%	1,542
Aug 29, 2025	33.87	33.87	33.76	33.78	33.78	-0.47%	57,302
Aug 28, 2025	33.94	33.97	33.90	33.94	33.94	0.21%	3,187
Aug 27, 2025	33.89	33.91	33.86	33.87	33.87	0.01%	2,060
Aug 26, 2025	33.83	33.87	33.77	33.87	33.87	0.15%	1,890
Aug 25, 2025	33.82	33.82	33.82	33.82	33.82	0.06%	149
Aug 22, 2025	33.68	33.83	33.68	33.80	33.80	0.40%	733
Aug 21, 2025	33.69	33.69	33.66	33.66	33.66	-0.11%	368
Aug 20, 2025	33.62	33.70	33.62	33.70	33.70	-0.13%	813
Aug 19, 2025	33.80	33.80	33.74	33.75	33.75	-0.41%	1,805
Aug 18, 2025	33.91	33.91	33.89	33.89	33.89	-0.04%	301
Aug 15, 2025	33.90	33.90	33.90	33.90	33.90	-0.16%	360
Aug 14, 2025	33.97	34.00	33.95	33.96	33.96	0.04%	4,139
Aug 13, 2025	34.03	34.04	33.94	33.94	33.94	-0.06%	9,828
Aug 12, 2025	33.89	33.98	33.85	33.96	33.96	0.63%	20,174
Aug 11, 2025	33.78	33.83	33.75	33.75	33.75	-0.08%	277
Aug 8, 2025	33.63	33.78	33.63	33.77	33.77	0.65%	1,526
Aug 7, 2025	33.58	33.58	33.55	33.55	33.55	0.26%	1,199
Aug 6, 2025	33.27	33.47	33.27	33.47	33.47	0.86%	1,581
Aug 5, 2025	33.27	33.31	33.15	33.18	33.18	-	1,963
Aug 4, 2025	33.15	33.18	33.15	33.18	33.18	0.40%	1,228
Aug 1, 2025	33.14	33.14	33.05	33.05	33.05	-0.40%	9,850
Jul 31, 2025	33.34	33.34	33.18	33.18	33.18	-0.09%	473
Jul 30, 2025	33.25	33.25	33.21	33.21	33.21	-0.05%	616
Jul 29, 2025	33.30	33.30	33.22	33.23	33.23	-0.06%	1,557
Jul 28, 2025	33.22	33.26	33.22	33.25	33.25	0.14%	1,681
Jul 25, 2025	33.19	33.26	33.18	33.20	33.20	0.12%	4,121
Jul 24, 2025	33.15	33.19	33.15	33.16	33.16	-0.12%	4,287
Jul 23, 2025	33.18	33.20	33.14	33.20	33.20	0.15%	13,012
Jul 22, 2025	33.21	33.23	33.15	33.15	33.15	-0.28%	35,275
Jul 21, 2025	33.22	33.28	33.22	33.24	33.24	0.25%	1,722
Jul 18, 2025	33.19	33.22	33.15	33.16	33.16	-0.14%	1,095
Jul 17, 2025	33.14	33.23	33.14	33.21	33.21	0.34%	1,688
Jul 16, 2025	33.06	33.10	33.06	33.10	33.10	-	211
Jul 15, 2025	33.16	33.16	33.10	33.10	33.10	0.06%	3,474
Jul 14, 2025	33.00	33.11	33.00	33.08	33.08	0.12%	13,919
Jul 11, 2025	33.02	33.04	32.98	33.04	33.04	0.06%	542
Jul 10, 2025	33.04	33.04	32.94	33.02	33.02	0.09%	3,162
Jul 9, 2025	32.98	33.03	32.97	32.99	32.99	0.22%	13,874
Jul 8, 2025	32.92	32.96	32.87	32.92	32.92	0.02%	10,775
Jul 7, 2025	32.88	32.91	32.86	32.91	32.91	-0.27%	425
Jul 3, 2025	32.96	33.00	32.94	33.00	33.00	0.27%	1,226