BDVG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	14.46	14.46	14.36	14.37	14.37	-1.22%	1,321
Jun 4, 2026	14.50	14.56	14.50	14.54	14.54	1.01%	1,760
Jun 3, 2026	14.33	14.44	14.33	14.40	14.40	-0.40%	2,759
Jun 2, 2026	14.38	14.47	14.38	14.45	14.45	0.55%	2,856
Jun 1, 2026	14.35	14.38	14.34	14.38	14.38	-0.03%	4,615
May 29, 2026	14.37	14.39	14.30	14.38	14.38	1.77%	3,340
May 28, 2026	14.07	14.13	14.07	14.13	14.13	0.50%	988
May 27, 2026	14.08	14.08	14.06	14.06	14.06	-0.35%	1,512
May 26, 2026	14.17	14.19	14.11	14.11	14.11	0.06%	1,754
May 22, 2026	14.07	14.12	14.06	14.10	14.10	1.71%	3,622
May 21, 2026	13.76	13.86	13.76	13.86	13.86	0.68%	1,266
May 20, 2026	13.77	13.77	13.77	13.77	13.77	0.03%	2,372
May 19, 2026	13.77	13.79	13.77	13.77	13.77	-0.28%	1,274
May 18, 2026	13.65	13.81	13.65	13.81	13.81	0.68%	938
May 15, 2026	13.71	13.71	13.67	13.71	13.71	-0.03%	846
May 14, 2026	13.75	13.75	13.72	13.72	13.72	0.54%	903
May 13, 2026	13.61	13.64	13.61	13.64	13.64	-0.19%	523
May 12, 2026	13.58	13.67	13.58	13.67	13.67	0.10%	5,686
May 11, 2026	13.57	13.66	13.57	13.66	13.66	0.04%	1,972
May 8, 2026	13.60	13.66	13.60	13.65	13.65	0.81%	31,127
May 7, 2026	13.60	13.62	13.54	13.54	13.54	-1.21%	3,900
May 6, 2026	13.72	13.72	13.71	13.71	13.71	0.89%	761
May 5, 2026	13.55	13.63	13.54	13.59	13.59	0.89%	14,605
May 4, 2026	13.55	13.55	13.47	13.47	13.47	-0.76%	655
May 1, 2026	13.72	13.72	13.57	13.57	13.57	-0.67%	1,468
Apr 30, 2026	13.61	13.66	13.61	13.66	13.66	1.59%	977
Apr 29, 2026	13.44	13.45	13.39	13.45	13.44	-	2,737
Apr 28, 2026	13.43	13.44	13.43	13.44	13.44	0.25%	477
Apr 27, 2026	13.49	13.49	13.41	13.41	13.41	-0.22%	1,822
Apr 24, 2026	13.47	13.47	13.44	13.44	13.44	-0.39%	2,053
Apr 23, 2026	13.49	13.53	13.48	13.49	13.49	0.02%	3,954
Apr 22, 2026	13.46	13.49	13.46	13.49	13.49	-0.27%	2,641
Apr 21, 2026	13.59	13.59	13.53	13.53	13.53	-0.22%	1,750
Apr 20, 2026	13.56	13.56	13.56	13.56	13.56	0.26%	336
Apr 17, 2026	13.46	13.57	13.46	13.52	13.52	0.90%	32,641
Apr 16, 2026	13.30	13.40	13.30	13.40	13.40	0.35%	5,269
Apr 15, 2026	13.35	13.37	13.35	13.35	13.35	-0.31%	1,162
Apr 14, 2026	13.42	13.42	13.40	13.40	13.40	-0.41%	2,414
Apr 13, 2026	13.34	13.45	13.34	13.45	13.45	0.78%	3,576
Apr 10, 2026	13.35	13.35	13.35	13.35	13.35	-0.81%	351
Apr 9, 2026	13.42	13.47	13.42	13.46	13.46	0.41%	1,675
Apr 8, 2026	13.34	13.40	13.34	13.40	13.40	2.15%	8,126
Apr 7, 2026	13.11	13.12	13.06	13.12	13.12	-0.33%	924
Apr 6, 2026	13.15	13.16	13.12	13.16	13.16	0.28%	2,165
Apr 2, 2026	13.09	13.13	13.09	13.13	13.13	0.36%	5,759
Apr 1, 2026	13.10	13.10	13.08	13.08	13.08	0.14%	2,874
Mar 31, 2026	13.02	13.06	12.97	13.06	13.06	1.08%	4,419
Mar 30, 2026	13.01	13.07	12.92	12.92	12.92	-0.16%	1,394
Mar 27, 2026	13.15	13.15	12.93	12.98	12.94	-1.05%	11,679
Mar 26, 2026	13.18	13.18	13.12	13.12	13.08	-0.27%	3,071