BDVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	15.04	15.07	15.03	15.05	15.05	-0.01%	11,253
Aug 24, 2026	15.06	15.11	15.05	15.05	15.05	0.23%	7,206
Aug 21, 2026	14.98	15.06	14.98	15.02	15.02	0.60%	12,935
Aug 20, 2026	15.06	15.09	14.93	14.93	14.93	-1.12%	26,151
Aug 19, 2026	15.25	15.26	15.10	15.10	15.10	-0.28%	26,578
Aug 18, 2026	15.24	15.24	15.14	15.14	15.14	-0.05%	24,884
Aug 17, 2026	15.23	15.23	15.15	15.15	15.15	-0.56%	7,776
Aug 14, 2026	15.25	15.26	15.23	15.23	15.23	-0.27%	2,992
Aug 13, 2026	15.33	15.33	15.24	15.28	15.28	-0.23%	29,314
Aug 12, 2026	15.13	15.31	15.13	15.31	15.31	0.91%	61,369
Aug 11, 2026	15.18	15.19	15.14	15.17	15.17	-0.25%	42,691
Aug 10, 2026	15.15	15.23	15.14	15.21	15.21	0.26%	53,216
Aug 7, 2026	15.06	15.17	14.99	15.17	15.17	0.89%	16,809
Aug 6, 2026	16.64	16.64	14.99	15.04	15.04	-0.58%	14,493
Aug 5, 2026	15.26	15.26	15.11	15.12	15.12	-0.33%	15,611
Aug 4, 2026	14.90	15.18	14.90	15.17	15.17	1.86%	33,958
Aug 3, 2026	14.87	14.90	14.80	14.90	14.90	0.44%	12,598
Jul 31, 2026	14.76	14.83	14.76	14.83	14.83	-0.10%	3,110
Jul 30, 2026	14.78	14.87	14.71	14.85	14.85	-0.03%	10,646
Jul 29, 2026	14.97	15.00	14.83	14.85	14.85	-1.24%	38,073
Jul 28, 2026	15.01	15.07	14.93	15.04	15.04	1.04%	12,905
Jul 27, 2026	14.95	14.95	14.85	14.88	14.88	-	5,271
Jul 24, 2026	14.76	14.92	14.76	14.88	14.88	1.04%	11,124
Jul 23, 2026	14.66	14.74	14.66	14.73	14.73	0.30%	14,938
Jul 22, 2026	14.64	14.69	14.63	14.68	14.68	1.10%	6,094
Jul 21, 2026	14.56	14.58	14.51	14.53	14.53	0.31%	4,849
Jul 20, 2026	14.58	14.58	14.47	14.48	14.48	-0.89%	15,377
Jul 17, 2026	14.59	14.70	14.55	14.61	14.61	-0.04%	17,482
Jul 16, 2026	14.53	14.62	14.53	14.62	14.62	1.16%	14,938
Jul 15, 2026	14.41	14.45	14.41	14.45	14.45	-0.63%	2,758
Jul 14, 2026	14.55	14.56	14.49	14.54	14.54	0.17%	19,189
Jul 13, 2026	14.49	14.53	14.49	14.52	14.52	0.02%	17,191
Jul 10, 2026	14.58	14.58	14.46	14.51	14.51	0.41%	11,642
Jul 9, 2026	14.47	14.56	14.45	14.45	14.45	-0.19%	35,365
Jul 8, 2026	14.54	14.54	14.41	14.48	14.48	-0.48%	24,490
Jul 7, 2026	14.53	14.55	14.49	14.55	14.55	0.73%	19,636
Jul 6, 2026	14.41	14.47	14.41	14.44	14.44	0.03%	11,568
Jul 2, 2026	14.37	14.44	14.30	14.44	14.44	0.56%	24,026
Jul 1, 2026	14.28	14.38	14.27	14.36	14.36	0.66%	151,083
Jun 30, 2026	14.31	14.31	14.27	14.27	14.27	0.40%	1,787
Jun 29, 2026	14.39	14.44	14.21	14.21	14.21	-0.63%	242,186
Jun 26, 2026	14.39	14.39	14.32	14.36	14.30	-0.51%	4,474
Jun 25, 2026	14.45	14.51	14.43	14.43	14.37	0.14%	6,807
Jun 24, 2026	14.42	14.42	14.41	14.41	14.35	0.04%	1,257
Jun 23, 2026	14.35	14.41	14.35	14.40	14.35	0.56%	4,350
Jun 22, 2026	14.34	14.34	14.32	14.32	14.27	0.32%	1,084
Jun 18, 2026	14.37	14.37	14.28	14.28	14.22	-0.50%	3,795
Jun 17, 2026	14.48	14.54	14.35	14.35	14.29	-1.17%	1,239
Jun 16, 2026	14.53	14.55	14.49	14.52	14.46	0.53%	7,648
Jun 15, 2026	14.52	14.52	14.44	14.44	14.38	-0.24%	2,635