BDGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	38.10	38.10	38.08	38.08	38.08	0.06%	219
Oct 8, 2026	38.06	38.06	38.06	38.06	38.06	-0.75%	303
Oct 7, 2026	38.23	38.36	38.17	38.35	38.34	-0.05%	5,667
Oct 6, 2026	38.43	38.44	38.36	38.36	38.36	0.09%	2,026
Oct 5, 2026	38.22	38.35	38.22	38.33	38.33	0.26%	11,540
Oct 2, 2026	38.29	38.38	38.23	38.23	38.23	0.59%	4,400
Oct 1, 2026	38.05	38.05	37.89	38.01	38.01	0.07%	2,275
Sep 30, 2026	38.00	38.04	37.96	37.98	37.98	0.13%	22,282
Sep 29, 2026	37.97	37.97	37.91	37.93	37.93	0.32%	914
Sep 28, 2026	37.72	37.91	37.71	37.81	37.81	-0.86%	4,689
Sep 25, 2026	38.17	38.17	38.14	38.14	38.14	-0.01%	346
Sep 24, 2026	38.07	38.15	38.07	38.15	38.14	0.35%	2,570
Sep 23, 2026	38.01	38.01	37.96	38.01	38.01	-0.47%	1,031
Sep 22, 2026	38.12	38.20	38.11	38.19	38.19	0.23%	5,029
Sep 21, 2026	37.77	38.10	37.77	38.10	38.10	1.72%	1,837
Sep 18, 2026	37.42	37.46	37.37	37.46	37.46	0.26%	1,041
Sep 17, 2026	37.32	37.37	37.32	37.36	37.36	0.95%	739
Sep 16, 2026	37.13	37.13	36.98	37.01	37.01	0.02%	860
Sep 15, 2026	37.04	37.04	37.01	37.01	37.01	-0.25%	417
Sep 14, 2026	37.00	37.14	37.00	37.10	37.10	-0.50%	319
Sep 11, 2026	37.24	37.32	37.24	37.28	37.28	0.42%	786
Sep 10, 2026	37.14	37.16	37.11	37.13	37.13	-0.48%	643
Sep 9, 2026	37.34	37.34	37.30	37.31	37.31	0.14%	347
Sep 8, 2026	37.26	37.31	37.20	37.26	37.26	0.35%	2,245
Sep 4, 2026	37.09	37.13	37.08	37.13	37.13	0.02%	57,740
Sep 3, 2026	37.12	37.12	37.12	37.12	37.12	0.42%	146
Sep 2, 2026	36.95	36.96	36.93	36.96	36.96	0.24%	1,338
Sep 1, 2026	36.87	36.92	36.86	36.88	36.88	-0.31%	1,982
Aug 31, 2026	36.94	36.99	36.94	36.99	36.99	0.05%	1,012
Aug 28, 2026	36.96	37.09	36.96	36.97	36.97	0.03%	901
Aug 27, 2026	36.91	36.96	36.91	36.96	36.96	0.15%	554
Aug 26, 2026	36.92	36.92	36.89	36.90	36.90	-	970
Aug 25, 2026	36.91	36.91	36.88	36.91	36.91	0.30%	1,047
Aug 24, 2026	36.76	36.80	36.76	36.79	36.79	-0.27%	433
Aug 21, 2026	36.87	36.89	36.85	36.89	36.89	0.11%	911
Aug 20, 2026	36.83	36.85	36.83	36.85	36.85	-0.09%	651
Aug 19, 2026	36.80	36.89	36.80	36.89	36.89	0.11%	269
Aug 18, 2026	36.84	36.84	36.84	36.84	36.84	-0.52%	57
Aug 17, 2026	37.11	37.11	37.04	37.04	37.04	-0.13%	470
Aug 14, 2026	37.10	37.13	37.06	37.09	37.09	0.03%	1,934
Aug 13, 2026	37.09	37.11	37.08	37.08	37.08	0.50%	1,362
Aug 12, 2026	37.00	37.00	36.89	36.89	36.89	0.04%	3,264
Aug 11, 2026	36.98	36.98	36.86	36.88	36.88	-0.09%	2,442
Aug 10, 2026	36.90	36.97	36.90	36.91	36.91	-0.16%	1,078
Aug 7, 2026	37.04	37.04	36.97	36.97	36.97	0.28%	307
Aug 6, 2026	36.93	36.95	36.87	36.87	36.87	-0.10%	4,162
Aug 5, 2026	36.95	36.95	36.90	36.90	36.90	-0.44%	328
Aug 4, 2026	36.82	37.10	36.82	37.06	37.06	1.33%	1,983
Aug 3, 2026	36.25	36.61	36.25	36.58	36.58	1.04%	5,266
Jul 31, 2026	36.49	36.49	36.19	36.20	36.20	0.56%	1,095