BIDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	20.26	20.34	18.71	18.69	-	4.18%	15,661
May 7, 2026	18.31	18.31	17.40	17.94	17.94	-1.78%	17,799
May 6, 2026	17.02	18.34	16.66	18.27	18.27	23.21%	79,465
May 5, 2026	15.32	15.32	14.81	14.83	14.83	-2.09%	37,623
May 4, 2026	15.06	15.45	15.00	15.14	15.14	2.53%	5,159
May 1, 2026	14.94	14.94	14.74	14.77	14.77	-1.05%	4,245
Apr 30, 2026	14.42	14.95	14.25	14.92	14.92	8.89%	6,408
Apr 29, 2026	14.19	14.19	13.28	13.71	13.70	-7.63%	28,754
Apr 28, 2026	14.78	15.08	14.40	14.84	14.84	-3.68%	15,969
Apr 27, 2026	15.67	15.67	15.08	15.40	15.40	-0.78%	10,145
Apr 24, 2026	14.46	15.58	14.09	15.53	15.53	11.50%	23,337
Apr 23, 2026	14.31	14.31	13.65	13.92	13.92	-2.37%	3,472
Apr 22, 2026	14.40	14.49	14.23	14.26	14.26	-0.34%	10,614
Apr 21, 2026	15.33	15.33	14.31	14.31	14.31	-7.17%	5,592
Apr 20, 2026	14.54	15.42	14.44	15.42	15.42	2.63%	15,217
Apr 17, 2026	15.30	15.30	14.91	15.02	15.02	1.93%	9,041
Apr 16, 2026	14.92	15.12	14.38	14.74	14.74	6.28%	25,278
Apr 15, 2026	13.21	13.86	13.17	13.86	13.86	4.77%	7,802
Apr 14, 2026	12.48	13.43	12.47	13.23	13.23	10.83%	50,987
Apr 13, 2026	11.44	11.97	11.44	11.94	11.94	7.04%	57,651
Apr 10, 2026	11.56	11.65	11.14	11.16	11.15	0.09%	23,199
Apr 9, 2026	11.79	11.79	11.00	11.15	11.15	-9.21%	11,240
Apr 8, 2026	12.71	12.75	12.24	12.28	12.28	5.51%	12,411
Apr 7, 2026	11.59	11.65	11.52	11.64	11.64	-1.33%	2,277
Apr 6, 2026	11.70	11.88	11.70	11.79	11.79	0.27%	2,673
Apr 2, 2026	11.40	11.76	11.30	11.76	11.76	-2.07%	3,408
Apr 1, 2026	12.04	12.17	11.87	12.01	12.01	1.17%	7,284
Mar 31, 2026	11.20	11.92	11.19	11.87	11.87	9.18%	31,889
Mar 30, 2026	11.12	11.12	10.74	10.87	10.87	-2.91%	6,147
Mar 27, 2026	11.32	11.47	11.18	11.20	11.20	-3.29%	7,143
Mar 26, 2026	12.05	12.28	11.51	11.58	11.58	-10.06%	20,018
Mar 25, 2026	12.69	12.90	12.67	12.87	12.87	5.62%	8,511
Mar 24, 2026	12.49	12.49	12.14	12.19	12.19	-3.98%	8,525
Mar 23, 2026	12.62	12.97	12.56	12.69	12.69	0.72%	9,426
Mar 20, 2026	13.26	13.31	12.55	12.60	12.60	-8.17%	7,514
Mar 19, 2026	13.32	13.91	13.13	13.72	13.72	-4.73%	20,530
Mar 18, 2026	14.85	15.25	14.41	14.41	14.40	2.24%	14,267
Mar 17, 2026	14.52	14.52	14.09	14.09	14.09	-2.45%	7,419
Mar 16, 2026	15.30	15.33	14.44	14.44	14.44	-3.71%	5,778
Mar 13, 2026	15.53	15.78	14.97	15.00	15.00	1.76%	8,472
Mar 12, 2026	15.08	15.08	14.53	14.74	14.74	-3.49%	15,157
Mar 11, 2026	15.36	15.36	14.82	15.27	15.27	-0.30%	12,437
Mar 10, 2026	15.03	15.93	15.03	15.32	15.32	4.45%	27,752
Mar 9, 2026	13.77	14.68	13.75	14.67	14.67	6.01%	22,971
Mar 6, 2026	13.88	14.21	13.80	13.84	13.84	2.01%	6,674
Mar 5, 2026	13.84	13.99	13.35	13.56	13.56	-1.98%	12,419
Mar 4, 2026	14.23	14.23	13.73	13.84	13.84	0.77%	23,899
Mar 3, 2026	13.61	13.79	13.10	13.73	13.73	-8.03%	8,110
Mar 2, 2026	14.52	15.05	14.52	14.93	14.93	-1.56%	6,425
Feb 27, 2026	15.43	15.56	15.12	15.16	15.16	-1.06%	7,275