BDGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	35.09	35.09	34.97	35.00	35.00	0.23%	1,644
Oct 30, 2025	34.97	35.03	34.89	34.92	34.92	-0.45%	6,448
Oct 29, 2025	35.09	35.09	35.05	35.08	35.08	0.11%	811
Oct 28, 2025	35.31	35.31	34.95	35.04	35.04	0.40%	1,765
Oct 27, 2025	34.85	34.91	34.83	34.90	34.90	0.82%	857
Oct 24, 2025	34.59	34.70	34.59	34.62	34.62	0.30%	15,283
Oct 23, 2025	34.54	34.56	34.52	34.52	34.52	0.37%	919
Oct 22, 2025	34.89	34.89	34.30	34.39	34.39	-0.62%	1,092
Oct 21, 2025	35.01	35.01	34.59	34.60	34.60	-0.11%	1,240
Oct 20, 2025	34.64	34.64	34.64	34.64	34.64	0.57%	243
Oct 17, 2025	34.41	34.45	34.41	34.45	34.45	0.30%	171
Oct 16, 2025	34.54	34.54	34.34	34.34	34.34	-0.18%	9,601
Oct 15, 2025	34.47	34.47	34.38	34.41	34.41	0.10%	5,351
Oct 14, 2025	34.44	34.44	34.32	34.37	34.37	-0.22%	3,314
Oct 13, 2025	34.39	34.45	34.37	34.45	34.45	0.61%	1,249
Oct 10, 2025	34.50	34.53	34.24	34.24	34.24	-0.68%	849
Oct 9, 2025	34.48	34.48	34.47	34.47	34.47	0.13%	2,205
Oct 8, 2025	34.41	34.44	34.40	34.43	34.43	0.15%	1,228
Oct 7, 2025	34.44	34.44	34.38	34.38	34.38	-	1,436
Oct 6, 2025	34.38	34.46	34.32	34.38	34.38	0.19%	16,017
Oct 3, 2025	34.43	34.43	34.31	34.31	34.31	-0.20%	1,064
Oct 2, 2025	34.43	34.46	34.35	34.38	34.38	-	663
Oct 1, 2025	34.31	34.42	34.31	34.38	34.38	0.09%	1,591
Sep 30, 2025	34.31	34.37	34.31	34.35	34.35	0.10%	1,272
Sep 29, 2025	34.39	34.39	34.28	34.32	34.32	0.01%	1,412
Sep 26, 2025	34.34	34.34	34.28	34.31	34.31	0.09%	840
Sep 25, 2025	34.28	34.28	34.28	34.28	34.28	-0.09%	453
Sep 24, 2025	34.35	34.35	34.31	34.31	34.31	-0.04%	266
Sep 23, 2025	34.39	34.39	34.33	34.33	34.33	-0.13%	495
Sep 22, 2025	34.37	34.41	34.34	34.37	34.37	0.10%	2,463
Sep 19, 2025	34.64	34.64	34.33	34.34	34.34	0.18%	715
Sep 18, 2025	34.30	34.32	34.23	34.28	34.28	0.09%	19,274
Sep 17, 2025	34.24	34.24	34.24	34.24	34.24	-0.01%	129
Sep 16, 2025	34.25	34.25	34.25	34.25	34.25	0.05%	62
Sep 15, 2025	34.23	34.23	34.23	34.23	34.23	0.20%	90
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