BDGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	36.92	36.96	36.91	36.94	36.94	0.21%	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
Apr 8, 2026	35.14	35.14	34.91	34.91	34.91	0.93%	5,035
Apr 7, 2026	34.45	34.59	34.37	34.59	34.59	0.30%	760
Apr 6, 2026	34.48	34.50	34.46	34.48	34.48	0.10%	19,175
Apr 2, 2026	34.09	34.45	34.09	34.45	34.45	0.18%	2,499
Apr 1, 2026	34.39	34.45	34.32	34.39	34.39	0.54%	2,997
Mar 31, 2026	33.83	34.23	33.82	34.20	34.20	1.96%	3,249
Mar 30, 2026	33.75	33.79	33.54	33.54	33.54	-0.46%	1,591
Mar 27, 2026	34.04	34.04	33.69	33.70	33.70	-0.99%	2,348
Mar 26, 2026	34.36	34.36	34.04	34.04	34.04	-1.45%	351
Mar 25, 2026	34.61	34.68	34.51	34.54	34.54	0.62%	1,834
Mar 24, 2026	34.40	34.40	34.31	34.32	34.32	-0.64%	2,407
Mar 23, 2026	34.52	34.63	34.51	34.55	34.54	0.86%	3,257
Mar 20, 2026	34.83	34.83	34.25	34.25	34.25	-0.84%	4,457
Mar 19, 2026	34.40	34.67	34.36	34.54	34.54	-0.07%	9,533