BDGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	36.30	36.55	36.30	36.54	36.54	0.71%	18,690
Jun 17, 2026	36.48	36.49	36.28	36.28	36.28	-0.78%	1,237
Jun 16, 2026	36.67	36.67	36.52	36.57	36.57	-0.51%	2,043
Jun 15, 2026	36.65	36.76	36.65	36.75	36.75	1.21%	3,136
Jun 12, 2026	36.32	36.33	36.26	36.32	36.31	-0.10%	2,932
Jun 11, 2026	36.10	36.35	36.07	36.35	36.35	0.56%	1,185
Jun 10, 2026	36.25	36.26	36.15	36.15	36.15	-0.34%	5,421
Jun 9, 2026	36.39	36.39	36.18	36.27	36.27	-0.27%	1,115
Jun 8, 2026	36.38	36.39	36.37	36.37	36.37	-	3,004
Jun 5, 2026	36.55	36.55	36.37	36.37	36.37	-0.69%	843
Jun 4, 2026	36.56	36.66	36.56	36.62	36.62	-0.07%	3,806
Jun 3, 2026	36.71	36.71	36.62	36.65	36.65	-0.29%	1,654
Jun 2, 2026	36.74	36.79	36.74	36.75	36.75	-0.30%	1,948
Jun 1, 2026	36.89	36.92	36.84	36.86	36.86	-0.24%	1,344
May 29, 2026	36.92	36.96	36.91	36.95	36.95	0.23%	1,529
May 28, 2026	36.76	36.86	36.76	36.86	36.86	0.47%	7,093
May 27, 2026	36.67	36.69	36.66	36.69	36.69	0.08%	3,237
May 26, 2026	36.65	36.67	36.62	36.66	36.66	0.28%	3,546
May 22, 2026	36.63	36.63	36.56	36.56	36.56	0.12%	4,662
May 21, 2026	36.39	36.82	36.39	36.52	36.52	0.09%	5,222
May 20, 2026	36.48	36.48	36.45	36.48	36.48	0.36%	24,220
May 19, 2026	36.44	36.44	36.35	36.35	36.35	-0.24%	16,465
May 18, 2026	36.44	36.45	36.39	36.44	36.44	-0.08%	4,429
May 15, 2026	36.13	36.50	36.13	36.47	36.47	-0.25%	303
May 14, 2026	36.56	36.56	36.56	36.56	36.56	0.16%	41
May 13, 2026	36.52	36.54	36.50	36.50	36.50	0.12%	12,047
May 12, 2026	36.46	36.46	36.46	36.46	36.46	-0.17%	227
May 11, 2026	36.52	36.52	36.52	36.52	36.52	0.05%	167
May 8, 2026	36.40	36.50	36.40	36.50	36.50	0.38%	1,009
May 7, 2026	36.39	36.42	36.36	36.36	36.36	0.17%	3,011
May 6, 2026	36.23	36.30	36.21	36.30	36.30	0.44%	2,057
May 5, 2026	36.19	36.19	36.13	36.14	36.14	-0.13%	974
May 4, 2026	36.23	36.24	36.15	36.19	36.19	-0.06%	2,649
May 1, 2026	36.19	36.25	36.19	36.21	36.21	0.27%	2,245
Apr 30, 2026	35.99	36.12	35.99	36.11	36.11	0.08%	2,108
Apr 29, 2026	36.09	36.09	36.08	36.08	36.08	-0.09%	685
Apr 28, 2026	36.12	36.12	36.12	36.12	36.12	-0.10%	687
Apr 27, 2026	36.09	36.16	36.07	36.15	36.15	-	2,385
Apr 24, 2026	36.14	36.15	36.07	36.15	36.15	0.40%	8,688
Apr 23, 2026	36.04	36.04	36.00	36.01	36.01	-0.50%	10,648
Apr 22, 2026	36.12	36.19	36.09	36.19	36.19	0.43%	17,385
Apr 21, 2026	36.14	36.14	36.03	36.03	36.03	-0.05%	1,068
Apr 20, 2026	36.16	36.17	36.05	36.05	36.05	-0.30%	1,754
Apr 17, 2026	35.73	36.16	35.73	36.16	36.16	0.25%	607
Apr 16, 2026	36.03	36.07	36.03	36.07	36.07	0.24%	888
Apr 15, 2026	35.75	35.98	35.75	35.98	35.98	0.93%	2,576
Apr 14, 2026	35.55	35.67	35.55	35.65	35.65	0.73%	2,245
Apr 13, 2026	34.92	35.39	34.92	35.39	35.39	0.37%	1,679
Apr 10, 2026	35.21	35.26	35.21	35.26	35.26	0.54%	1,965
Apr 9, 2026	34.96	35.07	34.96	35.07	35.07	0.47%	1,404