BDVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	13.12	13.17	13.09	13.17	13.17	0.29%	1,148
Jan 29, 2026	13.15	13.15	13.11	13.13	13.13	0.47%	882
Jan 28, 2026	13.15	13.15	13.04	13.07	13.07	-0.42%	4,607
Jan 27, 2026	13.10	13.13	13.09	13.13	13.12	0.71%	1,013
Jan 26, 2026	13.05	13.07	13.03	13.03	13.03	0.28%	9,804
Jan 23, 2026	13.02	13.04	13.00	13.00	13.00	-0.42%	7,842
Jan 22, 2026	13.08	13.08	13.05	13.05	13.05	0.08%	325
Jan 21, 2026	13.02	13.07	12.94	13.04	13.04	0.98%	2,929
Jan 20, 2026	12.98	13.03	12.91	12.91	12.91	-1.44%	2,632
Jan 16, 2026	13.07	13.11	13.07	13.10	13.10	0.16%	2,825
Jan 15, 2026	13.12	13.12	13.08	13.08	13.08	0.33%	1,485
Jan 14, 2026	13.06	13.06	13.00	13.04	13.04	-0.08%	3,921
Jan 13, 2026	13.04	13.05	13.00	13.05	13.05	0.04%	3,675
Jan 12, 2026	13.00	13.04	13.00	13.04	13.04	0.17%	713
Jan 9, 2026	13.06	13.07	13.01	13.02	13.02	0.39%	10,572
Jan 8, 2026	12.95	12.98	12.95	12.97	12.97	0.59%	1,711
Jan 7, 2026	12.93	12.93	12.89	12.89	12.89	-0.82%	3,987
Jan 6, 2026	13.01	13.01	12.94	13.00	13.00	0.65%	5,173
Jan 5, 2026	12.90	12.94	12.90	12.92	12.92	0.44%	2,066
Jan 2, 2026	12.89	12.89	12.80	12.86	12.86	0.35%	5,628
Dec 31, 2025	12.87	12.87	12.81	12.81	12.81	-0.58%	1,164
Dec 30, 2025	12.92	12.92	12.89	12.89	12.89	-0.62%	9,466
Dec 29, 2025	13.05	13.05	12.97	12.97	12.91	-0.23%	882
Dec 26, 2025	13.00	13.00	12.98	13.00	12.94	-0.16%	1,486
Dec 24, 2025	13.02	13.02	13.02	13.02	12.96	0.55%	313
Dec 23, 2025	12.95	12.95	12.95	12.95	12.89	-0.08%	579
Dec 22, 2025	12.96	12.97	12.91	12.96	12.90	0.39%	8,140
Dec 19, 2025	12.91	12.91	12.91	12.91	12.85	0.47%	1,061
Dec 18, 2025	12.89	12.91	12.85	12.85	12.79	-0.55%	2,752
Dec 17, 2025	12.98	12.98	12.90	12.92	12.86	-0.12%	2,917
Dec 16, 2025	12.97	12.97	12.94	12.94	12.88	-0.76%	1,730
Dec 15, 2025	13.02	13.04	13.02	13.04	12.98	0.50%	732
Dec 12, 2025	12.96	12.98	12.96	12.97	12.91	-0.05%	2,288
Dec 11, 2025	12.99	12.99	12.98	12.98	12.92	0.50%	1,019
Dec 10, 2025	12.82	12.91	12.82	12.91	12.85	1.17%	1,161
Dec 9, 2025	12.86	12.86	12.76	12.76	12.71	-0.33%	918
Dec 8, 2025	12.91	12.91	12.81	12.81	12.75	-0.42%	1,577
Dec 5, 2025	12.90	12.90	12.86	12.86	12.80	-0.27%	652
Dec 4, 2025	12.91	12.94	12.90	12.90	12.84	-0.01%	1,860
Dec 3, 2025	12.85	12.90	12.83	12.90	12.84	0.84%	1,782
Dec 2, 2025	12.81	12.82	12.79	12.79	12.73	0.06%	800
Dec 1, 2025	12.83	12.85	12.78	12.78	12.72	-0.46%	3,522
Nov 28, 2025	12.84	12.84	12.84	12.84	12.78	0.50%	647
Nov 26, 2025	12.73	12.81	12.73	12.78	12.72	0.47%	3,441
Nov 25, 2025	12.72	12.72	12.72	12.72	12.66	1.15%	242
Nov 24, 2025	12.61	12.61	12.57	12.57	12.51	-0.29%	1,886
Nov 21, 2025	12.61	12.61	12.61	12.61	12.55	1.45%	1,011
Nov 20, 2025	12.67	12.68	12.43	12.43	12.37	-0.94%	2,259
Nov 19, 2025	12.59	12.61	12.54	12.55	12.49	-0.21%	21,409
Nov 18, 2025	12.55	12.62	12.54	12.57	12.51	-0.09%	3,244