BGDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	27.30	27.31	27.15	27.21	27.21	0.51%	20,695
Dec 17, 2025	27.27	27.27	26.98	27.07	27.07	-0.73%	84,536
Dec 16, 2025	27.39	27.39	27.11	27.27	27.27	-0.41%	4,583
Dec 15, 2025	27.51	27.51	27.36	27.38	27.38	0.03%	10,230
Dec 12, 2025	27.51	27.51	27.37	27.37	27.37	-1.65%	2,369
Dec 11, 2025	27.59	27.83	27.59	27.83	27.83	0.45%	5,892
Dec 10, 2025	27.41	27.74	27.41	27.71	27.71	1.13%	13,003
Dec 9, 2025	27.48	27.49	27.40	27.40	27.40	0.04%	10,871
Dec 8, 2025	27.58	27.58	27.39	27.39	27.38	-0.57%	15,152
Dec 5, 2025	27.57	27.57	27.54	27.54	27.54	0.41%	3,202
Dec 4, 2025	27.51	27.51	27.43	27.43	27.43	0.02%	12,239
Dec 3, 2025	27.24	27.44	27.24	27.42	27.42	0.54%	1,805
Dec 2, 2025	27.30	27.32	27.28	27.28	27.27	-0.16%	8,999
Dec 1, 2025	27.49	27.52	27.32	27.32	27.32	-0.98%	8,722
Nov 28, 2025	27.59	27.59	27.59	27.59	27.59	0.31%	129
Nov 26, 2025	27.46	27.56	27.46	27.50	27.50	0.65%	2,180
Nov 25, 2025	27.26	27.33	27.26	27.33	27.30	1.55%	766
Nov 24, 2025	26.78	26.94	26.78	26.91	26.89	1.11%	31,780
Nov 21, 2025	26.42	26.62	26.42	26.62	26.59	0.94%	378
Nov 20, 2025	26.99	26.99	26.37	26.37	26.34	-0.76%	2,184
Nov 19, 2025	26.50	26.57	26.50	26.57	26.55	0.53%	2,496
Nov 18, 2025	26.36	26.50	26.31	26.43	26.41	-0.34%	4,084
Nov 17, 2025	26.64	26.76	26.47	26.52	26.50	-0.81%	4,094
Nov 14, 2025	26.85	26.85	26.74	26.74	26.71	-0.05%	1,685
Nov 13, 2025	26.92	26.92	26.75	26.75	26.73	-1.41%	1,903
Nov 12, 2025	27.19	27.19	27.13	27.13	27.11	0.36%	22,418
Nov 11, 2025	27.03	27.10	27.03	27.04	27.01	0.33%	3,433
Nov 10, 2025	26.88	26.99	26.76	26.95	26.93	1.15%	3,715
Nov 7, 2025	26.43	26.64	26.35	26.64	26.62	0.27%	3,927
Nov 6, 2025	26.70	26.70	26.57	26.57	26.55	-0.32%	173
Nov 5, 2025	26.65	26.65	26.65	26.65	26.63	0.94%	34
Nov 4, 2025	26.39	26.52	26.39	26.41	26.38	-0.38%	8,852
Nov 3, 2025	26.49	26.51	26.34	26.51	26.48	-0.24%	13,403
Oct 31, 2025	26.58	26.62	26.50	26.57	26.55	-0.32%	2,176
Oct 30, 2025	26.71	26.89	26.66	26.66	26.63	-0.53%	443
Oct 29, 2025	26.93	26.97	26.80	26.80	26.76	-0.58%	991
Oct 28, 2025	26.88	26.99	26.88	26.95	26.91	-0.34%	58,704
Oct 27, 2025	26.95	27.05	26.94	27.05	27.00	0.55%	29,589
Oct 24, 2025	26.97	26.98	26.90	26.90	26.86	0.35%	1,057
Oct 23, 2025	26.84	26.85	26.80	26.80	26.76	0.29%	5,656
Oct 22, 2025	26.80	26.80	26.71	26.72	26.68	-0.38%	3,767
Oct 21, 2025	26.84	26.84	26.83	26.83	26.79	-0.09%	1,215
Oct 20, 2025	26.80	26.85	26.80	26.85	26.81	0.69%	8,100
Oct 17, 2025	26.52	26.69	26.52	26.67	26.63	0.16%	540
Oct 16, 2025	26.91	26.91	26.59	26.62	26.58	-1.17%	3,477
Oct 15, 2025	27.03	27.14	26.93	26.94	26.90	0.33%	4,311
Oct 14, 2025	26.59	26.97	26.59	26.85	26.81	0.09%	2,562
Oct 13, 2025	26.61	26.87	26.61	26.83	26.79	1.74%	5,817
Oct 10, 2025	27.01	27.01	26.37	26.37	26.33	-2.07%	2,379
Oct 9, 2025	27.23	27.23	26.92	26.92	26.88	-1.10%	3,234