BDGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.06%	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	0.29%	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
Mar 18, 2026	34.66	34.73	34.56	34.56	34.56	-0.35%	1,865
Mar 17, 2026	34.67	34.76	34.66	34.69	34.69	0.11%	7,676
Mar 16, 2026	34.63	34.69	34.63	34.65	34.65	0.44%	20,026
Mar 13, 2026	34.75	34.75	34.47	34.50	34.50	-0.56%	21,556
Mar 12, 2026	34.77	34.78	34.69	34.69	34.69	-0.56%	10,228
Mar 11, 2026	35.00	35.03	34.89	34.89	34.89	0.03%	11,718
Mar 10, 2026	34.91	35.03	34.88	34.88	34.88	-0.20%	5,107
Mar 9, 2026	34.59	34.97	34.59	34.95	34.95	0.47%	6,826
Mar 6, 2026	34.80	34.92	34.79	34.79	34.79	-0.38%	3,930
Mar 5, 2026	34.48	35.00	34.48	34.92	34.92	0.14%	6,894
Mar 4, 2026	34.78	34.91	34.77	34.87	34.87	0.56%	11,325
Mar 3, 2026	34.58	34.70	34.46	34.68	34.68	-0.02%	16,967
Mar 2, 2026	34.57	34.70	34.57	34.68	34.68	0.25%	3,222
Feb 27, 2026	34.45	34.59	34.45	34.59	34.59	0.55%	1,894
Feb 26, 2026	34.41	34.41	34.29	34.40	34.40	-0.17%	2,943
Feb 25, 2026	34.39	34.47	34.39	34.46	34.46	0.62%	2,179
Feb 24, 2026	34.06	34.26	34.06	34.25	34.25	0.31%	1,845
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