BDVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	11.86	11.90	11.86	11.90	11.90	0.57%	985
Jun 11, 2025	11.97	11.97	11.83	11.83	11.83	-0.72%	2,274
Jun 10, 2025	11.91	11.95	11.91	11.91	11.91	0.19%	63,702
Jun 9, 2025	11.88	11.91	11.88	11.89	11.89	0.29%	8,308
Jun 6, 2025	11.88	11.88	11.82	11.86	11.86	1.07%	1,901
Jun 5, 2025	11.80	11.80	11.73	11.73	11.73	-0.59%	1,186
Jun 4, 2025	11.85	11.85	11.80	11.80	11.80	-0.16%	1,175
Jun 3, 2025	11.81	11.82	11.81	11.82	11.82	0.42%	2,048
Jun 2, 2025	11.69	11.77	11.69	11.77	11.77	0.56%	1,126
May 30, 2025	11.65	11.70	11.65	11.70	11.70	0.25%	870
May 29, 2025	11.68	11.68	11.67	11.68	11.68	0.44%	2,595
May 28, 2025	11.77	11.77	11.62	11.62	11.62	-0.90%	4,461
May 27, 2025	11.61	11.74	11.61	11.73	11.73	1.30%	2,173
May 23, 2025	11.58	11.61	11.58	11.58	11.58	-0.27%	7,643
May 22, 2025	11.57	11.64	11.57	11.61	11.61	-0.12%	1,530
May 21, 2025	11.77	11.77	11.62	11.62	11.62	-1.37%	1,200
May 20, 2025	11.84	11.84	11.77	11.79	11.79	-0.33%	9,243
May 19, 2025	11.74	11.84	11.74	11.83	11.83	0.13%	1,515
May 16, 2025	11.72	11.81	11.72	11.81	11.81	0.64%	2,634
May 15, 2025	11.62	11.75	11.62	11.74	11.74	1.46%	3,025
May 14, 2025	11.60	11.61	11.55	11.57	11.57	-0.89%	8,611
May 13, 2025	11.68	11.69	11.67	11.67	11.67	-0.07%	8,261
May 12, 2025	11.63	11.69	11.63	11.68	11.68	2.02%	2,651
May 9, 2025	11.48	11.48	11.45	11.45	11.45	-0.17%	1,290
May 8, 2025	11.46	11.55	11.46	11.47	11.47	0.54%	10,574
May 7, 2025	11.42	11.45	11.40	11.41	11.41	0.15%	1,953
May 6, 2025	11.43	11.43	11.38	11.39	11.39	-0.53%	1,351
May 5, 2025	11.43	11.51	11.43	11.45	11.45	-0.37%	3,340
May 2, 2025	11.48	11.51	11.46	11.49	11.49	0.97%	3,767
May 1, 2025	11.36	11.42	11.32	11.38	11.38	-0.25%	3,640
Apr 30, 2025	11.34	11.41	11.19	11.41	11.41	0.63%	10,011
Apr 29, 2025	11.27	11.34	11.27	11.34	11.34	0.55%	467
Apr 28, 2025	11.26	11.29	11.25	11.28	11.28	0.52%	799
Apr 25, 2025	11.18	11.22	11.17	11.22	11.22	-0.07%	2,364
Apr 24, 2025	11.17	11.23	11.17	11.23	11.23	1.25%	1,147
Apr 23, 2025	11.19	11.21	11.05	11.09	11.09	0.51%	2,305
Apr 22, 2025	10.94	11.03	10.94	11.03	11.03	2.20%	1,067
Apr 21, 2025	10.88	10.88	10.73	10.79	10.79	-1.38%	1,399
Apr 17, 2025	11.01	11.04	10.95	10.95	10.95	0.94%	1,521
Apr 16, 2025	11.01	11.01	10.84	10.84	10.84	-1.52%	708
Apr 15, 2025	11.13	11.13	11.01	11.01	11.01	-0.57%	11,045
Apr 14, 2025	11.03	11.07	11.02	11.07	11.07	1.05%	1,734
Apr 11, 2025	10.76	10.96	10.74	10.96	10.96	1.73%	4,937
Apr 10, 2025	10.91	10.91	10.67	10.77	10.77	-2.47%	2,079
Apr 9, 2025	10.36	11.05	10.26	11.05	11.05	6.56%	4,957
Apr 8, 2025	10.75	10.75	10.37	10.37	10.37	-1.71%	9,646
Apr 7, 2025	10.42	10.70	10.42	10.55	10.55	-0.42%	8,580
Apr 4, 2025	11.00	11.00	10.59	10.59	10.59	-6.24%	27,347
Apr 3, 2025	11.51	11.51	11.30	11.30	11.30	-3.83%	5,637
Apr 2, 2025	11.69	11.75	11.68	11.75	11.75	0.44%	1,579