BDVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	12.74	12.74	12.56	12.58	12.53	-1.19%	7,833
Nov 14, 2025	12.65	12.76	12.65	12.73	12.68	0.12%	1,677
Nov 13, 2025	12.85	12.85	12.71	12.72	12.66	-0.83%	4,508
Nov 12, 2025	12.81	12.84	12.81	12.83	12.77	0.73%	1,269
Nov 11, 2025	12.66	12.75	12.66	12.73	12.68	0.98%	2,030
Nov 10, 2025	12.56	12.63	12.56	12.61	12.55	0.29%	1,547
Nov 7, 2025	12.55	12.57	12.54	12.57	12.52	0.10%	3,707
Nov 6, 2025	12.58	12.60	12.56	12.56	12.50	-0.48%	2,867
Nov 5, 2025	12.60	12.63	12.60	12.62	12.56	0.01%	1,802
Nov 4, 2025	12.64	12.64	12.61	12.62	12.56	-0.17%	4,052
Nov 3, 2025	12.75	12.75	12.62	12.64	12.59	-0.85%	4,735
Oct 31, 2025	12.67	12.75	12.67	12.75	12.69	0.08%	4,469
Oct 30, 2025	12.76	12.76	12.74	12.74	12.68	0.25%	1,033
Oct 29, 2025	12.79	12.79	12.68	12.71	12.65	-0.73%	2,813