BDVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	11.96	11.96	11.85	11.87	11.87	-0.50%	22,497
Jan 30, 2025	11.88	11.95	11.88	11.93	11.93	0.70%	2,524
Jan 29, 2025	11.92	11.93	11.85	11.85	11.85	0.06%	1,573
Jan 28, 2025	11.87	11.91	11.84	11.84	11.84	-0.92%	2,784
Jan 27, 2025	11.87	11.95	11.84	11.95	11.95	1.14%	5,562
Jan 24, 2025	11.78	11.85	11.78	11.82	11.82	-0.02%	2,069
Jan 23, 2025	11.76	11.82	11.76	11.82	11.82	0.57%	2,351
Jan 22, 2025	11.79	11.79	11.74	11.75	11.75	-0.34%	9,897
Jan 21, 2025	11.69	11.80	11.69	11.79	11.79	0.92%	5,457
Jan 17, 2025	11.74	11.74	11.68	11.68	11.68	0.36%	3,922
Jan 16, 2025	11.49	11.64	11.49	11.64	11.64	0.71%	2,350
Jan 15, 2025	11.56	11.58	11.56	11.56	11.56	0.90%	4,929
Jan 14, 2025	11.46	11.46	11.46	11.46	11.46	0.40%	554
Jan 13, 2025	11.35	11.41	11.33	11.41	11.41	0.74%	2,927
Jan 10, 2025	11.36	11.36	11.31	11.33	11.33	-1.18%	2,234
Jan 8, 2025	11.40	11.46	11.39	11.46	11.46	-0.26%	5,702
Jan 7, 2025	11.54	11.54	11.44	11.49	11.49	-0.26%	13,318
Jan 6, 2025	11.54	11.57	11.44	11.52	11.52	0.26%	11,450
Jan 3, 2025	11.43	11.49	11.42	11.49	11.49	0.70%	9,964
Jan 2, 2025	11.51	11.51	11.37	11.41	11.41	-0.49%	71,023
Dec 31, 2024	11.48	11.48	11.41	11.47	11.47	0.41%	9,442
Dec 30, 2024	11.48	11.48	11.37	11.42	11.42	-0.87%	6,865
Dec 27, 2024	11.68	11.68	11.47	11.52	11.52	-1.38%	872
Dec 26, 2024	11.61	11.68	11.61	11.68	11.60	0.26%	8,094
Dec 24, 2024	11.56	11.65	11.56	11.65	11.57	0.78%	3,869
Dec 23, 2024	11.56	11.56	11.45	11.56	11.49	0.41%	6,549
Dec 20, 2024	11.39	11.58	11.39	11.51	11.44	0.73%	5,521
Dec 19, 2024	11.56	11.56	11.43	11.43	11.36	-0.35%	13,542
Dec 18, 2024	11.77	11.77	11.47	11.47	11.40	-2.37%	7,221
Dec 17, 2024	11.75	11.78	11.72	11.75	11.67	-0.19%	5,583
Dec 16, 2024	11.85	11.85	11.76	11.77	11.69	-0.38%	3,325
Dec 13, 2024	11.81	11.85	11.80	11.82	11.74	-0.46%	1,989
Dec 12, 2024	11.90	11.91	11.87	11.87	11.79	-0.38%	4,166
Dec 11, 2024	11.98	11.99	11.92	11.92	11.84	-0.46%	4,680
Dec 10, 2024	12.01	12.01	11.97	11.97	11.89	-0.50%	2,430
Dec 9, 2024	12.10	12.11	12.03	12.03	11.95	-0.21%	16,364
Dec 6, 2024	12.14	12.14	12.06	12.06	11.98	-0.47%	2,235
Dec 5, 2024	12.11	12.13	12.10	12.11	12.03	0.10%	2,111
Dec 4, 2024	12.11	12.11	12.10	12.10	12.02	-0.58%	1,298
Dec 3, 2024	12.26	12.26	12.17	12.17	12.09	-0.41%	3,319
Dec 2, 2024	12.39	12.39	12.18	12.22	12.14	-0.20%	4,887
Nov 29, 2024	12.26	12.27	12.25	12.25	12.17	0.12%	1,682
Nov 27, 2024	12.17	12.25	12.17	12.23	12.15	0.16%	9,184
Nov 26, 2024	12.19	12.21	12.13	12.21	12.13	0.08%	9,191
Nov 25, 2024	12.20	12.20	12.13	12.20	12.12	0.97%	8,564
Nov 22, 2024	12.08	12.09	12.06	12.08	12.01	0.78%	2,881
Nov 21, 2024	11.92	12.00	11.87	11.99	11.91	1.01%	11,524
Nov 20, 2024	11.89	11.89	11.82	11.87	11.79	-	10,926
Nov 19, 2024	11.87	11.88	11.83	11.87	11.79	-0.25%	4,351
Nov 18, 2024	11.90	11.92	11.89	11.90	11.82	0.44%	8,932
Nov 15, 2024	11.92	11.92	11.83	11.85	11.77	-0.55%	4,970
Nov 14, 2024	11.95	11.95	11.91	11.91	11.84	-0.36%	3,406
Nov 13, 2024	11.95	11.97	11.95	11.96	11.88	0.08%	4,931
Nov 12, 2024	11.98	11.98	11.95	11.95	11.87	-0.45%	1,217
Nov 11, 2024	12.06	12.06	12.00	12.00	11.92	-0.07%	5,773
Nov 8, 2024	12.01	12.02	11.97	12.01	11.93	0.54%	3,790
Nov 7, 2024	12.00	12.00	11.93	11.95	11.87	-0.61%	5,105
Nov 6, 2024	12.02	12.04	11.95	12.02	11.94	2.99%	3,382
Nov 5, 2024	11.64	11.67	11.64	11.67	11.59	0.86%	4,382
Nov 4, 2024	11.59	11.63	11.55	11.57	11.50	-0.23%	4,100
Nov 1, 2024	11.67	11.67	11.60	11.60	11.52	-0.03%	2,875
Oct 31, 2024	11.68	11.68	11.60	11.60	11.53	-0.50%	1,422
Oct 30, 2024	11.69	11.70	11.66	11.66	11.58	-0.26%	8,563
Oct 29, 2024	11.73	11.73	11.69	11.69	11.61	-0.44%	4,266
Oct 28, 2024	11.73	11.74	11.71	11.74	11.66	0.82%	3,515
Oct 25, 2024	11.72	11.76	11.65	11.65	11.57	-0.89%	7,654
Oct 24, 2024	11.80	11.80	11.70	11.75	11.67	-0.04%	11,104
Oct 23, 2024	11.83	11.83	11.74	11.76	11.68	-0.71%	7,106
Oct 22, 2024	11.76	11.85	11.76	11.84	11.76	-0.09%	4,301
Oct 21, 2024	11.96	11.96	11.84	11.85	11.77	-0.84%	9,351
Oct 18, 2024	11.93	11.95	11.89	11.95	11.87	0.25%	6,670
Oct 17, 2024	11.91	11.92	11.89	11.92	11.84	0.25%	3,383
Oct 16, 2024	11.83	11.90	11.83	11.89	11.81	0.34%	9,220
Oct 15, 2024	11.91	11.93	11.85	11.85	11.77	0.17%	17,825
Oct 14, 2024	11.80	11.83	11.79	11.83	11.75	0.42%	3,949
Oct 11, 2024	11.70	11.78	11.70	11.78	11.70	0.94%	3,822
Oct 10, 2024	11.66	11.67	11.63	11.67	11.59	-0.19%	4,553
Oct 9, 2024	11.60	11.70	11.60	11.69	11.62	0.98%	3,774
Oct 8, 2024	11.55	11.59	11.55	11.58	11.50	0.10%	38,959
Oct 7, 2024	11.59	11.63	11.57	11.57	11.49	-0.71%	2,299
Oct 4, 2024	11.62	11.66	11.58	11.65	11.57	0.34%	3,893
Oct 3, 2024	11.59	11.61	11.57	11.61	11.54	-0.25%	2,804
Oct 2, 2024	11.64	11.67	11.63	11.64	11.56	-0.10%	2,822
Oct 1, 2024	11.76	11.76	11.62	11.65	11.58	-0.19%	5,358
Sep 30, 2024	11.70	11.70	11.58	11.67	11.60	0.53%	3,535
Sep 27, 2024	11.64	11.67	11.61	11.61	11.54	-0.06%	6,010
Sep 26, 2024	11.65	11.65	11.60	11.62	11.49	0.24%	6,399
Sep 25, 2024	11.64	11.64	11.58	11.59	11.47	-0.60%	2,448
Sep 24, 2024	11.67	11.68	11.66	11.66	11.54	0.10%	6,268
Sep 23, 2024	11.62	11.65	11.62	11.65	11.52	0.25%	1,441
Sep 20, 2024	11.61	11.64	11.61	11.62	11.49	-0.21%	1,682
Sep 19, 2024	11.62	11.67	11.62	11.64	11.52	0.94%	3,062
Sep 18, 2024	11.55	11.57	11.54	11.54	11.41	-0.15%	1,748
Sep 17, 2024	11.60	11.60	11.53	11.55	11.43	-0.24%	2,851
Sep 16, 2024	11.52	11.58	11.52	11.58	11.46	0.72%	3,415
Sep 13, 2024	11.51	11.51	11.50	11.50	11.37	0.41%	960
Sep 12, 2024	11.45	11.45	11.45	11.45	11.33	0.36%	613
Sep 11, 2024	11.30	11.41	11.30	11.41	11.29	-0.34%	948
Sep 10, 2024	11.43	11.45	11.39	11.45	11.33	-0.06%	2,800
Sep 9, 2024	11.40	11.48	11.40	11.46	11.33	0.84%	2,105