BDGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	34.10	34.19	34.10	34.15	34.15	-0.60%	6,925
Feb 20, 2026	34.37	34.37	34.34	34.35	34.35	0.22%	550
Feb 19, 2026	34.29	34.32	34.24	34.28	34.28	-0.04%	3,008
Feb 18, 2026	34.27	34.37	34.25	34.29	34.29	0.20%	2,803
Feb 17, 2026	34.17	34.22	34.00	34.22	34.22	0.11%	12,361
Feb 13, 2026	34.24	34.24	34.18	34.18	34.18	-0.05%	24,743
Feb 12, 2026	34.49	34.49	34.20	34.20	34.20	-1.09%	462
Feb 11, 2026	34.67	34.67	34.56	34.58	34.58	-0.27%	1,117
Feb 10, 2026	34.82	34.82	34.67	34.67	34.67	-0.24%	1,011
Feb 9, 2026	34.69	34.79	34.69	34.75	34.75	0.57%	404
Feb 6, 2026	34.42	34.56	34.42	34.56	34.55	0.89%	389
Feb 5, 2026	34.43	34.43	34.24	34.25	34.25	-0.64%	1,098
Feb 4, 2026	34.67	34.67	34.47	34.47	34.47	-0.80%	1,867
Feb 3, 2026	34.99	34.99	34.72	34.75	34.75	-0.22%	1,393
Feb 2, 2026	34.80	35.02	34.80	34.83	34.83	0.13%	35,946
Jan 30, 2026	34.82	34.82	34.73	34.78	34.78	-0.07%	4,583
Jan 29, 2026	34.76	34.80	34.67	34.80	34.80	-0.22%	2,455
Jan 28, 2026	34.88	34.88	34.88	34.88	34.88	-0.06%	105
Jan 27, 2026	34.87	34.90	34.86	34.90	34.90	0.19%	629
Jan 26, 2026	34.64	34.88	34.64	34.84	34.84	0.11%	6,399
Jan 23, 2026	34.80	34.80	34.80	34.80	34.80	0.19%	57
Jan 22, 2026	34.74	34.74	34.73	34.73	34.73	0.10%	1,263
Jan 21, 2026	34.67	34.70	34.61	34.70	34.69	0.07%	6,465
Jan 20, 2026	34.71	34.71	34.63	34.67	34.67	-0.36%	83,926
Jan 16, 2026	34.82	34.82	34.80	34.80	34.80	-0.04%	301
Jan 15, 2026	34.86	34.86	34.81	34.81	34.81	0.03%	506
Jan 14, 2026	34.76	34.80	34.76	34.80	34.80	-0.10%	1,252
Jan 13, 2026	34.84	34.84	34.84	34.84	34.84	-0.07%	130
Jan 12, 2026	34.83	35.22	34.83	34.86	34.86	0.13%	8,642
Jan 9, 2026	34.80	34.83	34.80	34.82	34.82	0.17%	2,502
Jan 8, 2026	34.76	34.77	34.73	34.76	34.76	0.06%	17,667
Jan 7, 2026	34.72	34.82	34.72	34.74	34.74	-	1,926
Jan 6, 2026	34.39	34.75	34.39	34.74	34.74	0.04%	3,697
Jan 5, 2026	34.69	34.73	34.69	34.72	34.72	0.27%	760
Jan 2, 2026	34.66	34.68	34.61	34.63	34.63	-0.19%	8,874
Dec 31, 2025	34.75	34.75	34.66	34.69	34.69	-0.21%	3,431
Dec 30, 2025	34.77	34.78	34.72	34.76	34.76	0.05%	2,971
Dec 29, 2025	34.79	34.79	34.75	34.75	34.75	-0.20%	696
Dec 26, 2025	34.83	34.83	34.82	34.82	34.82	-	805
Dec 24, 2025	34.80	34.84	34.79	34.81	34.81	0.13%	3,004
Dec 23, 2025	34.69	34.80	34.69	34.77	34.77	-0.33%	27,528
Dec 22, 2025	34.92	34.92	34.88	34.89	34.69	0.16%	5,361
Dec 19, 2025	34.80	34.83	34.79	34.83	34.64	0.28%	1,893
Dec 18, 2025	34.78	34.81	34.73	34.73	34.54	0.18%	3,163
Dec 17, 2025	34.77	34.80	34.66	34.67	34.48	-0.30%	10,228
Dec 16, 2025	34.74	34.78	34.74	34.78	34.59	0.11%	540
Dec 15, 2025	34.77	34.77	34.74	34.74	34.55	-0.14%	374
Dec 12, 2025	34.80	34.84	34.76	34.79	34.60	-0.29%	3,165
Dec 11, 2025	34.87	34.91	34.87	34.89	34.70	-0.08%	1,591
Dec 10, 2025	34.89	34.92	34.88	34.92	34.73	0.13%	1,496