BDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	24.17	24.26	24.17	24.26	24.26	0.34%	1,086
Jun 3, 2026	24.22	24.22	24.18	24.18	24.18	0.04%	1,659
Jun 2, 2026	24.01	24.17	24.01	24.17	24.17	0.54%	1,223
Jun 1, 2026	24.05	24.07	24.00	24.04	24.04	-0.84%	2,525
May 29, 2026	24.25	24.25	24.20	24.24	24.24	-0.14%	799
May 28, 2026	24.30	24.30	24.30	24.30	24.28	-0.30%	24
May 27, 2026	24.37	24.37	24.37	24.37	24.35	-0.35%	175
May 26, 2026	24.48	24.48	24.44	24.45	24.43	0.08%	432
May 22, 2026	24.39	24.45	24.39	24.43	24.41	0.36%	1,736
May 21, 2026	24.35	24.35	24.35	24.35	24.33	0.37%	169
May 20, 2026	24.23	24.26	24.22	24.26	24.24	0.58%	1,804
May 19, 2026	24.12	24.12	24.12	24.12	24.10	-0.55%	132
May 18, 2026	24.25	24.25	24.25	24.25	24.23	0.25%	72
May 15, 2026	24.28	24.28	24.19	24.19	24.17	-0.74%	8,167
May 14, 2026	24.37	24.37	24.37	24.37	24.35	0.65%	7
May 13, 2026	24.08	24.21	24.08	24.21	24.19	0.26%	853
May 12, 2026	24.15	24.15	24.15	24.15	24.13	0.37%	71
May 11, 2026	24.09	24.09	24.04	24.06	24.04	0.06%	792
May 8, 2026	24.14	24.16	24.05	24.05	24.03	-0.12%	8,875
May 7, 2026	24.20	24.20	24.07	24.07	24.05	-0.94%	125
May 6, 2026	24.27	24.30	24.27	24.30	24.28	0.66%	111
May 5, 2026	24.12	24.19	24.12	24.14	24.12	0.73%	307
May 4, 2026	24.11	24.11	23.97	23.97	23.95	-0.71%	3,010
May 1, 2026	24.34	24.34	24.14	24.14	24.12	-0.19%	4,658
Apr 30, 2026	24.01	24.19	24.01	24.19	24.17	1.77%	2,507
Apr 29, 2026	23.85	23.85	23.76	23.79	23.75	-0.51%	1,235
Apr 28, 2026	23.85	23.91	23.85	23.91	23.87	0.06%	360
Apr 27, 2026	23.96	23.96	23.89	23.89	23.85	-0.37%	252
Apr 24, 2026	23.94	23.98	23.94	23.98	23.94	-0.10%	337
Apr 23, 2026	23.96	24.03	23.96	24.01	23.97	0.72%	3,477
Apr 22, 2026	23.84	23.84	23.78	23.84	23.80	0.82%	987
Apr 21, 2026	23.66	23.72	23.64	23.64	23.60	-0.66%	1,654
Apr 20, 2026	23.90	23.90	23.80	23.80	23.76	-0.41%	2,215
Apr 17, 2026	23.90	23.90	23.90	23.90	23.86	0.85%	20
Apr 16, 2026	23.67	23.69	23.67	23.69	23.65	0.01%	119
Apr 15, 2026	23.72	23.72	23.65	23.69	23.65	0.08%	398
Apr 14, 2026	23.64	23.67	23.63	23.67	23.63	0.24%	1,714
Apr 13, 2026	23.42	23.61	23.39	23.61	23.57	0.52%	4,113
Apr 10, 2026	23.48	23.50	23.46	23.49	23.45	-0.13%	3,143
Apr 9, 2026	23.43	23.53	23.43	23.52	23.48	0.74%	1,225
Apr 8, 2026	23.28	23.35	23.25	23.35	23.31	2.31%	7,733
Apr 7, 2026	22.71	22.82	22.70	22.82	22.78	0.08%	3,797
Apr 6, 2026	22.73	22.82	22.73	22.80	22.76	0.16%	1,062
Apr 2, 2026	22.64	22.77	22.64	22.77	22.73	0.11%	1,341
Apr 1, 2026	22.74	22.78	22.70	22.74	22.70	0.40%	10,313
Mar 31, 2026	22.46	22.65	22.46	22.65	22.61	1.54%	637
Mar 30, 2026	22.49	22.49	22.26	22.33	22.27	-	4,487
Mar 27, 2026	22.52	22.52	22.33	22.33	22.27	-0.85%	1,075
Mar 26, 2026	22.77	22.77	22.52	22.52	22.46	-1.38%	1,036
Mar 25, 2026	22.84	22.84	22.82	22.83	22.77	0.39%	951