BDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	21.19	21.27	21.19	21.26	21.26	0.91%	940
Jul 2, 2025	21.07	21.07	21.07	21.07	21.07	0.14%	18
Jul 1, 2025	20.98	21.04	20.98	21.04	21.04	0.30%	396
Jun 30, 2025	20.86	20.97	20.86	20.97	20.97	0.70%	711
Jun 27, 2025	20.83	20.83	20.83	20.83	20.83	0.21%	237
Jun 26, 2025	20.72	20.78	20.72	20.78	20.76	0.82%	347
Jun 25, 2025	20.69	20.69	20.62	20.62	20.60	-0.62%	219
Jun 24, 2025	20.65	20.77	20.65	20.74	20.72	0.89%	1,391
Jun 23, 2025	20.35	20.56	20.29	20.56	20.54	1.17%	621
Jun 20, 2025	20.35	20.35	20.27	20.32	20.30	-0.25%	761
Jun 18, 2025	20.46	20.50	20.37	20.37	20.35	-0.05%	22,113
Jun 17, 2025	20.48	20.48	20.37	20.38	20.36	-0.87%	611
Jun 16, 2025	20.56	20.56	20.51	20.56	20.54	0.57%	459
Jun 13, 2025	20.49	20.56	20.44	20.44	20.42	-0.88%	1,229
Jun 12, 2025	20.62	20.62	20.62	20.62	20.60	0.88%	108
Jun 11, 2025	20.44	20.44	20.44	20.44	20.42	-0.10%	12
Jun 10, 2025	20.46	20.46	20.46	20.46	20.44	0.21%	29
Jun 9, 2025	20.46	20.46	20.42	20.42	20.40	-0.24%	136
Jun 6, 2025	20.48	20.48	20.47	20.47	20.45	0.63%	705
Jun 5, 2025	20.42	20.42	20.34	20.34	20.32	-0.26%	540
Jun 4, 2025	20.44	20.47	20.40	20.40	20.38	-0.26%	939
Jun 3, 2025	20.45	20.45	20.45	20.45	20.43	0.80%	14
Jun 2, 2025	20.21	20.29	20.21	20.29	20.27	0.33%	118
May 30, 2025	20.22	20.22	20.22	20.22	20.20	0.61%	35
May 29, 2025	20.10	20.10	20.10	20.10	20.08	0.17%	23
May 28, 2025	20.07	20.07	20.07	20.07	20.03	-0.50%	22
May 27, 2025	20.17	20.17	20.17	20.17	20.13	1.67%	71
May 23, 2025	19.83	19.83	19.83	19.83	19.80	-0.34%	229
May 22, 2025	19.86	19.90	19.86	19.90	19.86	-0.46%	677
May 21, 2025	20.18	20.18	19.99	19.99	19.95	-1.52%	282
May 20, 2025	20.30	20.30	20.30	20.30	20.26	-0.11%	105
May 19, 2025	20.18	20.35	20.18	20.32	20.28	0.33%	12,261
May 16, 2025	20.04	20.26	20.04	20.26	20.22	0.79%	1,778
May 15, 2025	20.04	20.10	20.03	20.10	20.06	0.85%	46,884
May 14, 2025	19.93	19.93	19.89	19.93	19.89	-0.36%	739
May 13, 2025	20.00	20.00	20.00	20.00	19.96	-0.12%	7
May 12, 2025	20.00	20.03	19.95	20.03	19.99	1.87%	2,070
May 9, 2025	19.68	19.69	19.66	19.66	19.62	-0.07%	466
May 8, 2025	19.67	19.67	19.67	19.67	19.63	0.18%	278
May 7, 2025	19.67	19.69	19.64	19.64	19.60	0.14%	3,063
May 6, 2025	19.63	19.63	19.61	19.61	19.57	-0.26%	204
May 5, 2025	19.66	19.66	19.66	19.66	19.62	-0.26%	62
May 2, 2025	19.67	19.71	19.67	19.71	19.67	1.22%	174
May 1, 2025	19.54	19.54	19.47	19.47	19.44	0.48%	225
Apr 30, 2025	19.20	19.38	19.20	19.38	19.34	0.83%	230
Apr 29, 2025	19.22	19.22	19.22	19.22	19.18	0.35%	24
Apr 28, 2025	19.14	19.16	19.05	19.16	19.10	0.49%	6,498
Apr 25, 2025	18.93	19.06	18.93	19.06	19.01	-0.17%	2,534
Apr 24, 2025	19.07	19.10	19.07	19.10	19.04	1.37%	706
Apr 23, 2025	18.84	18.84	18.82	18.84	18.78	1.05%	338