BDVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	11.89	11.89	11.82	11.87	11.87	-	10,926
Nov 19, 2024	11.87	11.88	11.83	11.87	11.87	-0.25%	4,351
Nov 18, 2024	11.90	11.92	11.89	11.90	11.90	0.44%	8,932
Nov 15, 2024	11.92	11.92	11.83	11.85	11.85	-0.55%	4,970
Nov 14, 2024	11.95	11.95	11.91	11.91	11.91	-0.36%	3,406
Nov 13, 2024	11.95	11.97	11.95	11.96	11.96	0.08%	4,931
Nov 12, 2024	11.98	11.98	11.95	11.95	11.95	-0.45%	1,217
Nov 11, 2024	12.06	12.06	12.00	12.00	12.00	-0.07%	5,773
Nov 8, 2024	12.01	12.02	11.97	12.01	12.01	0.54%	3,790
Nov 7, 2024	12.00	12.00	11.93	11.95	11.95	-0.61%	5,105
Nov 6, 2024	12.02	12.04	11.95	12.02	12.02	2.99%	3,382
Nov 5, 2024	11.64	11.67	11.64	11.67	11.67	0.86%	4,382
Nov 4, 2024	11.59	11.63	11.55	11.57	11.57	-0.23%	4,100
Nov 1, 2024	11.67	11.67	11.60	11.60	11.60	-0.03%	2,875
Oct 31, 2024	11.68	11.68	11.60	11.60	11.60	-0.50%	1,422
Oct 30, 2024	11.69	11.70	11.66	11.66	11.66	-0.26%	8,563
Oct 29, 2024	11.73	11.73	11.69	11.69	11.69	-0.44%	4,266
Oct 28, 2024	11.73	11.74	11.71	11.74	11.74	0.82%	3,515
Oct 25, 2024	11.72	11.76	11.65	11.65	11.65	-0.89%	7,654
Oct 24, 2024	11.80	11.80	11.70	11.75	11.75	-0.04%	11,104
Oct 23, 2024	11.83	11.83	11.74	11.76	11.76	-0.71%	7,106
Oct 22, 2024	11.76	11.85	11.76	11.84	11.84	-0.09%	4,301
Oct 21, 2024	11.96	11.96	11.84	11.85	11.85	-0.84%	9,351
Oct 18, 2024	11.93	11.95	11.89	11.95	11.95	0.25%	6,670
Oct 17, 2024	11.91	11.92	11.89	11.92	11.92	0.25%	3,383
Oct 16, 2024	11.83	11.90	11.83	11.89	11.89	0.34%	9,220
Oct 15, 2024	11.91	11.93	11.85	11.85	11.85	0.17%	17,825
Oct 14, 2024	11.80	11.83	11.79	11.83	11.83	0.42%	3,949
Oct 11, 2024	11.70	11.78	11.70	11.78	11.78	0.94%	3,822
Oct 10, 2024	11.66	11.67	11.63	11.67	11.67	-0.19%	4,553
Oct 9, 2024	11.60	11.70	11.60	11.69	11.69	0.98%	3,774
Oct 8, 2024	11.55	11.59	11.55	11.58	11.58	0.10%	38,959
Oct 7, 2024	11.59	11.63	11.57	11.57	11.57	-0.71%	2,299
Oct 4, 2024	11.62	11.66	11.58	11.65	11.65	0.34%	3,893
Oct 3, 2024	11.59	11.61	11.57	11.61	11.61	-0.25%	2,804
Oct 2, 2024	11.64	11.67	11.63	11.64	11.64	-0.10%	2,822
Oct 1, 2024	11.76	11.76	11.62	11.65	11.65	-0.19%	5,358
Sep 30, 2024	11.70	11.70	11.58	11.67	11.67	0.53%	3,535
Sep 27, 2024	11.64	11.67	11.61	11.61	11.61	-0.06%	6,010
Sep 26, 2024	11.65	11.65	11.60	11.62	11.57	0.24%	6,399
Sep 25, 2024	11.64	11.64	11.58	11.59	11.54	-0.60%	2,448
Sep 24, 2024	11.67	11.68	11.66	11.66	11.61	0.10%	6,268
Sep 23, 2024	11.62	11.65	11.62	11.65	11.60	0.25%	1,441
Sep 20, 2024	11.61	11.64	11.61	11.62	11.57	-0.21%	1,682
Sep 19, 2024	11.62	11.67	11.62	11.64	11.59	0.94%	3,062
Sep 18, 2024	11.55	11.57	11.54	11.54	11.49	-0.15%	1,748
Sep 17, 2024	11.60	11.60	11.53	11.55	11.50	-0.24%	2,851
Sep 16, 2024	11.52	11.58	11.52	11.58	11.53	0.72%	3,415
Sep 13, 2024	11.51	11.51	11.50	11.50	11.45	0.41%	960
Sep 12, 2024	11.45	11.45	11.45	11.45	11.40	0.36%	613
Sep 11, 2024	11.30	11.41	11.30	11.41	11.36	-0.34%	948
Sep 10, 2024	11.43	11.45	11.39	11.45	11.40	-0.06%	2,800
Sep 9, 2024	11.40	11.48	11.40	11.46	11.41	0.84%	2,105
Sep 6, 2024	11.50	11.50	11.35	11.36	11.31	-0.87%	3,680
Sep 5, 2024	11.43	11.47	11.42	11.46	11.41	-0.49%	12,153
Sep 4, 2024	11.52	11.52	11.52	11.52	11.47	-0.20%	365
Sep 3, 2024	11.63	11.63	11.54	11.54	11.49	-0.85%	2,763
Aug 30, 2024	11.58	11.64	11.55	11.64	11.59	0.88%	1,847
Aug 29, 2024	11.50	11.57	11.50	11.54	11.49	0.42%	2,135
Aug 28, 2024	11.48	11.52	11.45	11.49	11.44	-0.26%	3,485
Aug 27, 2024	11.49	11.52	11.49	11.52	11.47	-	1,676
Aug 26, 2024	11.52	11.52	11.52	11.52	11.47	0.17%	525
Aug 23, 2024	11.44	11.50	11.44	11.50	11.45	0.97%	1,157
Aug 22, 2024	11.38	11.39	11.38	11.39	11.34	-0.26%	1,299
Aug 21, 2024	11.43	11.43	11.41	11.42	11.37	0.35%	2,906
Aug 20, 2024	11.38	11.38	11.38	11.38	11.33	-0.18%	351
Aug 19, 2024	11.36	11.40	11.34	11.40	11.35	0.62%	1,212
Aug 16, 2024	11.31	11.33	11.31	11.33	11.28	0.27%	2,269
Aug 15, 2024	11.36	11.36	11.30	11.30	11.25	0.98%	4,941
Aug 14, 2024	11.14	11.19	11.14	11.19	11.14	0.45%	1,489
Aug 13, 2024	11.07	11.14	11.07	11.14	11.09	1.06%	3,796
Aug 12, 2024	11.03	11.06	11.02	11.02	10.98	-0.47%	2,279
Aug 9, 2024	11.06	11.10	11.05	11.08	11.03	-0.14%	3,517
Aug 8, 2024	11.07	11.10	11.06	11.09	11.04	1.23%	2,929
Aug 7, 2024	11.09	11.09	10.96	10.96	10.91	-0.36%	2,937
Aug 6, 2024	11.06	11.11	11.00	11.00	10.95	0.41%	5,277
Aug 5, 2024	11.04	11.04	10.95	10.95	10.90	-2.03%	3,732
Aug 2, 2024	11.21	11.21	11.14	11.18	11.13	-0.91%	1,789
Aug 1, 2024	11.25	11.28	11.23	11.28	11.23	-0.99%	8,526
Jul 31, 2024	11.43	11.43	11.39	11.39	11.35	-0.01%	1,248
Jul 30, 2024	11.36	11.39	11.35	11.39	11.35	0.08%	494
Jul 29, 2024	11.35	11.39	11.35	11.39	11.34	-0.06%	588
Jul 26, 2024	11.38	11.39	11.38	11.39	11.34	1.17%	1,657
Jul 25, 2024	11.25	11.35	11.24	11.26	11.21	-0.05%	3,143
Jul 24, 2024	11.30	11.30	11.27	11.27	11.22	-0.47%	696
Jul 23, 2024	11.32	11.32	11.32	11.32	11.27	-0.43%	242
Jul 22, 2024	11.36	11.37	11.36	11.37	11.32	0.56%	3,729
Jul 19, 2024	11.29	11.31	11.29	11.31	11.26	-0.73%	1,334
Jul 18, 2024	11.50	11.50	11.39	11.39	11.34	-0.79%	2,316
Jul 17, 2024	11.46	11.50	11.45	11.48	11.43	0.52%	2,383
Jul 16, 2024	11.40	11.42	11.37	11.42	11.37	0.97%	11,682
Jul 15, 2024	11.27	11.31	11.27	11.31	11.26	0.57%	3,827
Jul 12, 2024	11.26	11.27	11.25	11.25	11.20	0.29%	1,414
Jul 11, 2024	11.14	11.21	11.14	11.21	11.17	1.25%	1,541
Jul 10, 2024	11.07	11.08	11.07	11.08	11.03	0.30%	1,619
Jul 9, 2024	11.06	11.08	11.02	11.04	11.00	-0.07%	5,969
Jul 8, 2024	11.02	11.07	11.02	11.05	11.00	0.23%	1,115
Jul 5, 2024	11.01	11.03	11.00	11.03	10.98	-0.24%	3,123
Jul 3, 2024	11.07	11.07	11.05	11.05	11.00	-0.08%	385
Jul 2, 2024	11.02	11.06	10.99	11.06	11.01	0.56%	2,262