BDVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	13.09	13.13	13.09	13.13	13.13	0.36%	5,755
Apr 1, 2026	13.10	13.10	13.08	13.08	13.08	0.15%	2,817
Mar 31, 2026	13.02	13.06	12.97	13.06	13.06	1.08%	4,156
Mar 30, 2026	13.01	13.07	12.92	12.92	12.92	-0.48%	1,394
Mar 27, 2026	13.15	13.15	12.93	12.98	12.94	-1.05%	11,679
Mar 26, 2026	13.18	13.18	13.12	13.12	13.08	-0.27%	3,071
Mar 25, 2026	13.18	13.18	13.16	13.16	13.11	0.74%	365
Mar 24, 2026	13.06	13.08	13.06	13.06	13.02	0.38%	2,317
Mar 23, 2026	12.98	13.06	12.98	13.01	12.97	1.21%	23,464
Mar 20, 2026	12.89	12.89	12.86	12.86	12.82	-0.83%	1,017
Mar 19, 2026	12.91	12.97	12.91	12.97	12.92	-0.05%	920
Mar 18, 2026	13.20	13.20	12.97	12.97	12.93	-1.65%	4,957
Mar 17, 2026	13.31	13.31	13.19	13.19	13.15	0.02%	2,185
Mar 16, 2026	13.21	13.21	13.18	13.19	13.14	0.53%	8,802
Mar 13, 2026	13.21	13.22	13.12	13.12	13.07	-0.21%	4,432
Mar 12, 2026	13.21	13.21	13.14	13.14	13.10	-0.90%	946
Mar 11, 2026	13.24	13.26	13.22	13.26	13.22	-0.11%	3,776
Mar 10, 2026	13.31	13.31	13.28	13.28	13.23	-0.75%	452
Mar 9, 2026	13.23	13.38	13.20	13.38	13.33	-0.02%	1,580
Mar 6, 2026	13.43	13.43	13.32	13.38	13.34	-0.77%	7,697
Mar 5, 2026	13.42	13.48	13.42	13.48	13.44	-1.31%	3,420
Mar 4, 2026	13.60	13.67	13.60	13.66	13.62	0.04%	2,707
Mar 3, 2026	13.58	13.70	13.54	13.66	13.61	-0.87%	14,227
Mar 2, 2026	13.77	13.82	13.68	13.78	13.73	0.19%	4,262
Feb 27, 2026	13.70	13.75	13.70	13.75	13.71	0.63%	1,610
Feb 26, 2026	13.69	13.69	13.66	13.67	13.62	0.08%	3,123
Feb 25, 2026	13.71	13.71	13.63	13.66	13.61	-0.10%	2,431
Feb 24, 2026	13.65	13.67	13.65	13.67	13.62	0.64%	1,189
Feb 23, 2026	13.68	13.68	13.57	13.58	13.54	-0.67%	7,539
Feb 20, 2026	13.65	13.68	13.65	13.67	13.63	0.26%	1,308
Feb 19, 2026	13.65	13.65	13.63	13.64	13.59	-0.21%	2,395
Feb 18, 2026	13.71	13.71	13.65	13.67	13.62	0.11%	1,612
Feb 17, 2026	13.71	13.71	13.62	13.65	13.61	-0.01%	1,505
Feb 13, 2026	13.50	13.69	13.50	13.65	13.61	0.47%	2,621
Feb 12, 2026	13.80	13.80	13.58	13.59	13.54	-1.40%	3,601
Feb 11, 2026	13.86	13.86	13.77	13.78	13.74	0.01%	4,691
Feb 10, 2026	13.84	13.84	13.78	13.78	13.73	-0.01%	3,563
Feb 9, 2026	13.75	13.78	13.72	13.78	13.74	0.40%	4,108
Feb 6, 2026	13.68	13.73	13.68	13.73	13.68	1.83%	8,153
Feb 5, 2026	13.50	13.51	13.42	13.48	13.43	-0.53%	3,443
Feb 4, 2026	13.57	13.57	13.55	13.55	13.51	0.95%	1,580
Feb 3, 2026	13.32	13.44	13.32	13.42	13.38	0.99%	1,111
Feb 2, 2026	13.24	13.29	13.24	13.29	13.25	0.91%	966
Jan 30, 2026	13.12	13.17	13.09	13.17	13.13	0.29%	1,413
Jan 29, 2026	13.15	13.15	13.11	13.13	13.09	0.47%	892
Jan 28, 2026	13.15	13.15	13.04	13.07	13.03	-0.42%	4,617
Jan 27, 2026	13.10	13.13	13.09	13.13	13.08	0.71%	1,013
Jan 26, 2026	13.05	13.07	13.03	13.03	12.99	0.28%	9,813
Jan 23, 2026	13.02	13.04	13.00	13.00	12.95	-0.42%	7,844
Jan 22, 2026	13.08	13.08	13.05	13.05	13.01	0.08%	329