BDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	19.55	19.55	19.55	19.55	19.55	0.04%	123
Mar 31, 2025	19.37	19.55	19.37	19.54	19.54	0.88%	1,476
Mar 28, 2025	19.46	19.46	19.37	19.37	19.37	-1.52%	615
Mar 27, 2025	19.72	19.72	19.67	19.67	19.65	-0.31%	698
Mar 26, 2025	19.86	19.86	19.73	19.73	19.71	-0.38%	1,898
Mar 25, 2025	19.81	19.81	19.81	19.81	19.79	-	34
Mar 24, 2025	19.77	19.81	19.77	19.81	19.79	1.28%	937
Mar 21, 2025	19.45	19.56	19.44	19.56	19.53	-0.11%	1,125
Mar 20, 2025	19.48	19.58	19.48	19.58	19.56	-0.28%	330
Mar 19, 2025	19.57	19.63	19.57	19.63	19.61	0.80%	133
Mar 18, 2025	19.48	19.48	19.48	19.48	19.46	-0.60%	63
Mar 17, 2025	19.59	19.59	19.59	19.59	19.57	1.07%	262
Mar 14, 2025	19.33	19.39	19.33	19.39	19.37	1.50%	511
Mar 13, 2025	19.13	19.13	19.10	19.10	19.08	-1.08%	2,910
Mar 12, 2025	19.24	19.36	19.24	19.31	19.29	-0.17%	3,473
Mar 11, 2025	19.54	19.54	19.25	19.34	19.32	-1.13%	9,396
Mar 10, 2025	19.43	19.60	19.43	19.56	19.54	-1.70%	11,151
Mar 7, 2025	19.83	19.94	19.80	19.90	19.88	0.22%	1,448
Mar 6, 2025	20.02	20.02	19.83	19.86	19.84	-1.40%	6,792
Mar 5, 2025	19.98	20.14	19.92	20.14	20.12	1.11%	10,546
Mar 4, 2025	19.95	20.20	19.92	19.92	19.90	-1.49%	3,930
Mar 3, 2025	20.42	20.42	20.22	20.22	20.20	-0.84%	322
Feb 28, 2025	20.20	20.39	20.12	20.39	20.37	1.23%	32,236
Feb 27, 2025	20.41	20.46	20.14	20.14	20.12	-1.02%	16,627
Feb 26, 2025	20.49	20.51	20.34	20.35	20.31	-0.22%	3,057
Feb 25, 2025	20.35	20.46	20.35	20.39	20.35	0.32%	6,599
Feb 24, 2025	20.41	20.42	20.33	20.33	20.29	-0.45%	1,893
Feb 21, 2025	20.51	20.51	20.42	20.42	20.38	-1.59%	583
Feb 20, 2025	20.77	20.77	20.68	20.75	20.71	-0.48%	34,566
Feb 19, 2025	20.72	20.92	20.72	20.85	20.81	0.34%	21,992
Feb 18, 2025	20.72	20.78	20.70	20.78	20.74	0.07%	2,611
Feb 14, 2025	20.77	20.77	20.77	20.77	20.72	-0.04%	11
Feb 13, 2025	20.76	20.77	20.75	20.77	20.73	0.83%	271
Feb 12, 2025	20.65	20.65	20.60	20.60	20.56	-0.39%	145
Feb 11, 2025	20.68	20.68	20.68	20.68	20.64	0.48%	12
Feb 10, 2025	20.51	20.59	20.51	20.59	20.54	0.78%	1,735
Feb 7, 2025	20.43	20.43	20.43	20.43	20.39	-0.69%	134
Feb 6, 2025	20.57	20.57	20.57	20.57	20.53	0.58%	34
Feb 5, 2025	20.34	20.45	20.34	20.45	20.41	0.91%	692
Feb 4, 2025	20.25	20.27	20.24	20.27	20.22	0.17%	937
Feb 3, 2025	20.18	20.23	20.18	20.23	20.19	-0.26%	193
Jan 31, 2025	20.28	20.28	20.28	20.28	20.24	-0.72%	173
Jan 30, 2025	20.26	20.43	20.26	20.43	20.39	0.94%	948
Jan 29, 2025	20.28	20.28	20.22	20.24	20.18	0.13%	509
Jan 28, 2025	20.15	20.21	20.15	20.21	20.15	0.08%	181
Jan 27, 2025	20.09	20.20	20.09	20.20	20.14	-0.92%	3,016
Jan 24, 2025	20.39	20.39	20.39	20.39	20.32	0.33%	94
Jan 23, 2025	20.32	20.32	20.32	20.32	20.26	0.44%	16
Jan 22, 2025	20.22	20.25	20.21	20.23	20.17	0.45%	4,384
Jan 21, 2025	20.06	20.14	20.06	20.14	20.08	0.69%	821