BDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	24.81	25.14	24.81	25.10	25.10	0.97%	3,625
Aug 3, 2026	24.81	24.86	24.78	24.86	24.86	0.39%	1,972
Jul 31, 2026	24.68	24.76	24.57	24.76	24.76	-0.08%	686
Jul 30, 2026	24.96	24.96	24.66	24.80	24.78	0.97%	4,009
Jul 29, 2026	24.75	24.75	24.56	24.56	24.54	-1.20%	1,786
Jul 28, 2026	24.89	24.91	24.86	24.86	24.84	0.42%	1,475
Jul 27, 2026	24.74	24.76	24.74	24.76	24.74	0.05%	1,091
Jul 24, 2026	24.73	24.84	24.73	24.74	24.72	0.60%	2,259
Jul 23, 2026	24.67	24.68	24.57	24.60	24.58	-0.58%	2,715
Jul 22, 2026	24.62	24.74	24.62	24.74	24.72	0.49%	2,542
Jul 21, 2026	24.57	24.66	24.57	24.62	24.60	0.39%	4,888
Jul 20, 2026	24.62	24.62	24.50	24.53	24.51	-0.47%	5,695
Jul 17, 2026	24.75	24.75	24.60	24.64	24.62	-0.64%	2,788
Jul 16, 2026	24.71	24.83	24.71	24.80	24.78	0.76%	4,868
Jul 15, 2026	24.69	24.69	24.57	24.61	24.59	0.21%	2,278
Jul 14, 2026	24.61	24.62	24.54	24.56	24.54	0.19%	1,120
Jul 13, 2026	24.59	24.59	24.51	24.51	24.49	-0.15%	963
Jul 10, 2026	24.51	24.55	24.47	24.55	24.53	0.08%	762
Jul 9, 2026	24.49	24.56	24.49	24.53	24.51	0.30%	2,864
Jul 8, 2026	24.52	24.52	24.46	24.46	24.44	-0.52%	2,770
Jul 7, 2026	24.60	24.63	24.55	24.58	24.56	0.14%	2,269
Jul 6, 2026	24.50	24.55	24.49	24.55	24.53	0.36%	1,344
Jul 2, 2026	24.43	24.46	24.34	24.46	24.44	0.71%	1,691
Jul 1, 2026	24.34	24.38	24.29	24.29	24.27	-0.54%	3,654
Jun 30, 2026	24.36	24.47	24.36	24.42	24.40	0.43%	1,744
Jun 29, 2026	24.40	24.40	24.32	24.34	24.30	0.23%	2,594
Jun 26, 2026	24.28	24.32	24.25	24.28	24.24	-0.01%	2,729
Jun 25, 2026	24.38	24.38	24.26	24.28	24.24	0.15%	3,314
Jun 24, 2026	24.30	24.37	24.20	24.25	24.21	-0.19%	3,405
Jun 23, 2026	24.31	24.34	24.28	24.29	24.25	-0.44%	1,637
Jun 22, 2026	24.44	24.44	24.36	24.40	24.36	-0.01%	4,023
Jun 18, 2026	24.48	24.51	24.40	24.40	24.36	0.19%	26,186
Jun 17, 2026	24.65	24.66	24.36	24.36	24.32	-0.94%	4,702
Jun 16, 2026	24.64	24.67	24.59	24.59	24.55	-0.03%	1,124
Jun 15, 2026	24.64	24.68	24.60	24.60	24.56	0.72%	952
Jun 12, 2026	24.39	24.44	24.39	24.42	24.38	0.51%	2,163
Jun 11, 2026	24.15	24.36	24.08	24.30	24.26	1.12%	1,537
Jun 10, 2026	24.24	24.24	24.00	24.03	23.99	-0.41%	8,564
Jun 9, 2026	24.12	24.16	23.88	24.12	24.08	0.61%	3,089
Jun 8, 2026	24.14	24.14	23.98	23.98	23.94	-0.41%	3,208
Jun 5, 2026	24.25	24.25	24.06	24.08	24.04	-0.76%	4,257
Jun 4, 2026	24.17	24.26	24.17	24.26	24.22	0.34%	1,086
Jun 3, 2026	24.22	24.22	24.18	24.18	24.14	0.04%	1,659
Jun 2, 2026	24.01	24.17	24.01	24.17	24.13	0.54%	1,224
Jun 1, 2026	24.05	24.07	24.00	24.04	24.00	-0.84%	2,525
May 29, 2026	24.25	24.25	24.20	24.24	24.20	-0.14%	799
May 28, 2026	24.30	24.30	24.30	24.30	24.24	-0.30%	24
May 27, 2026	24.37	24.37	24.37	24.37	24.31	-0.35%	175
May 26, 2026	24.48	24.48	24.44	24.45	24.39	0.08%	432
May 22, 2026	24.39	24.45	24.39	24.43	24.37	0.36%	1,736