BDGS(BDGS)
BDGS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $36.91 | $36.96 | $36.91 | $36.96 | 927 |
| 8/26/2026 | $36.92 | $36.92 | $36.89 | $36.90 | 1,000 |
| 8/25/2026 | $36.91 | $36.91 | $36.88 | $36.91 | 1,047 |
| 8/24/2026 | $36.76 | $36.80 | $36.76 | $36.79 | 433 |
| 8/21/2026 | $36.87 | $36.89 | $36.85 | $36.89 | 1,226 |
| 8/20/2026 | $36.83 | $36.85 | $36.83 | $36.85 | 700 |
| 8/19/2026 | $36.80 | $36.89 | $36.80 | $36.89 | 300 |
| 8/18/2026 | $36.84 | $36.84 | $36.84 | $36.84 | 100 |
| 8/17/2026 | $37.11 | $37.11 | $37.04 | $37.04 | 500 |
| 8/14/2026 | $37.10 | $37.13 | $37.06 | $37.09 | 1,934 |
| 8/13/2026 | $37.09 | $37.11 | $37.08 | $37.08 | 1,400 |
| 8/12/2026 | $37.00 | $37.00 | $36.89 | $36.89 | 3,300 |
| 8/11/2026 | $36.98 | $36.98 | $36.86 | $36.88 | 2,442 |
| 8/10/2026 | $36.90 | $36.97 | $36.90 | $36.91 | 1,100 |
| 8/7/2026 | $37.04 | $37.04 | $36.97 | $36.97 | 307 |
| 8/6/2026 | $36.93 | $36.95 | $36.87 | $36.87 | 4,200 |
| 8/5/2026 | $36.95 | $36.95 | $36.90 | $36.90 | 328 |
| 8/4/2026 | $36.82 | $37.10 | $36.82 | $37.06 | 2,000 |
| 8/3/2026 | $36.25 | $36.61 | $36.25 | $36.58 | 5,300 |
| 7/31/2026 | $36.49 | $36.49 | $36.19 | $36.20 | 1,100 |
| 7/30/2026 | $35.62 | $36.00 | $35.62 | $36.00 | 924 |
| 7/29/2026 | $35.19 | $35.19 | $35.19 | $35.19 | 100 |
| 7/28/2026 | $35.55 | $35.70 | $35.55 | $35.63 | 1,500 |
| 7/27/2026 | $35.89 | $35.89 | $35.75 | $35.86 | 3,839 |
| 7/24/2026 | $36.14 | $36.14 | $35.96 | $35.96 | 245 |
| 7/23/2026 | $36.26 | $36.26 | $36.22 | $36.25 | 554 |
| 7/22/2026 | $36.57 | $36.61 | $36.55 | $36.57 | 1,119 |
| 7/21/2026 | $36.59 | $36.61 | $36.59 | $36.61 | 428 |
| 7/20/2026 | $36.62 | $36.62 | $36.57 | $36.57 | 300 |
| 7/17/2026 | $36.55 | $36.61 | $36.55 | $36.59 | 1,300 |
| 7/16/2026 | $36.84 | $36.84 | $36.78 | $36.78 | 626 |
| 7/15/2026 | $36.82 | $36.89 | $36.82 | $36.89 | 800 |
| 7/14/2026 | $36.72 | $36.72 | $36.72 | $36.72 | 211 |
| 7/13/2026 | $36.75 | $36.75 | $36.69 | $36.69 | 1,001 |
| 7/10/2026 | $36.74 | $36.77 | $36.74 | $36.77 | 320 |
| 7/9/2026 | $36.57 | $36.69 | $36.57 | $36.69 | 649 |
| 7/8/2026 | $36.58 | $36.58 | $36.58 | $36.58 | 200 |
| 7/7/2026 | $36.65 | $36.65 | $36.58 | $36.59 | 638 |
| 7/6/2026 | $36.51 | $36.60 | $36.47 | $36.59 | 38,128 |
| 7/2/2026 | $36.50 | $36.50 | $36.46 | $36.46 | 417 |
| 7/1/2026 | $36.44 | $36.54 | $36.44 | $36.51 | 80,136 |
| 6/30/2026 | $36.27 | $36.32 | $36.27 | $36.32 | 7,027 |
| 6/29/2026 | $36.20 | $36.28 | $36.20 | $36.25 | 1,015 |
| 6/26/2026 | $35.87 | $36.13 | $35.87 | $36.06 | 4,100 |
| 6/25/2026 | $35.94 | $35.95 | $35.86 | $35.86 | 5,400 |
| 6/24/2026 | $36.19 | $36.22 | $36.05 | $36.05 | 1,609 |
| 6/23/2026 | $36.19 | $36.26 | $36.14 | $36.15 | 7,601 |
| 6/22/2026 | $36.44 | $36.50 | $36.27 | $36.27 | 10,124 |
| 6/18/2026 | $36.30 | $36.55 | $36.30 | $36.54 | 18,872 |
| 6/17/2026 | $36.48 | $36.49 | $36.28 | $36.28 | 1,237 |
| 6/16/2026 | $36.67 | $36.67 | $36.52 | $36.57 | 2,043 |
| 6/15/2026 | $36.65 | $36.76 | $36.65 | $36.75 | 3,136 |
| 6/12/2026 | $36.32 | $36.33 | $36.26 | $36.31 | 2,932 |
| 6/11/2026 | $36.10 | $36.35 | $36.07 | $36.35 | 1,200 |
| 6/10/2026 | $36.25 | $36.26 | $36.15 | $36.15 | 5,421 |
| 6/9/2026 | $36.39 | $36.39 | $36.18 | $36.27 | 1,115 |
| 6/8/2026 | $36.38 | $36.39 | $36.37 | $36.37 | 3,004 |
| 6/5/2026 | $36.55 | $36.55 | $36.37 | $36.37 | 843 |
| 6/4/2026 | $36.56 | $36.66 | $36.56 | $36.62 | 3,806 |
| 6/3/2026 | $36.71 | $36.71 | $36.62 | $36.65 | 1,746 |
| 6/2/2026 | $36.74 | $36.78 | $36.74 | $36.75 | 2,043 |
| 6/1/2026 | $36.89 | $36.92 | $36.84 | $36.86 | 1,439 |