Bahl & Gaynor Dividend ETF (BGDV)
NYSEARCA: BGDV · Real-Time Price · USD
26.65
-0.27 (-1.01%)
Oct 10, 2025, 11:54 AM EDT - Market open
BGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 27.01 | 27.01 | 26.64 | 26.65 | - | -1.01% | 1,095 |
| Oct 9, 2025 | 27.23 | 27.23 | 26.92 | 26.92 | 26.92 | -1.10% | 3,234 |
| Oct 8, 2025 | 27.20 | 27.26 | 27.20 | 27.22 | 27.22 | 0.42% | 6,857 |
| Oct 7, 2025 | 27.16 | 27.16 | 27.02 | 27.11 | 27.11 | -0.25% | 2,440 |
| Oct 6, 2025 | 27.15 | 27.22 | 27.14 | 27.18 | 27.18 | 0.25% | 16,368 |
| Oct 3, 2025 | 27.25 | 27.27 | 27.11 | 27.11 | 27.11 | 0.29% | 3,560 |
| Oct 2, 2025 | 27.18 | 27.18 | 27.00 | 27.03 | 27.03 | -0.34% | 4,730 |
| Oct 1, 2025 | 27.09 | 27.12 | 27.09 | 27.12 | 27.12 | 0.82% | 1,627 |
| Sep 30, 2025 | 26.78 | 26.90 | 26.73 | 26.90 | 26.90 | 0.59% | 1,645 |
| Sep 29, 2025 | 26.84 | 26.84 | 26.72 | 26.74 | 26.74 | -0.18% | 3,951 |
| Sep 26, 2025 | 26.74 | 26.79 | 26.67 | 26.79 | 26.75 | 0.59% | 5,016 |
| Sep 25, 2025 | 26.68 | 26.73 | 26.60 | 26.63 | 26.59 | -0.83% | 2,773 |
| Sep 24, 2025 | 26.94 | 26.94 | 26.85 | 26.85 | 26.82 | -0.36% | 1,245 |
| Sep 23, 2025 | 27.06 | 27.06 | 26.94 | 26.95 | 26.92 | 0.06% | 13,021 |
| Sep 22, 2025 | 26.78 | 26.94 | 26.78 | 26.94 | 26.90 | 0.17% | 4,470 |
| Sep 19, 2025 | 26.92 | 26.92 | 26.77 | 26.89 | 26.85 | -0.07% | 143,130 |
| Sep 18, 2025 | 26.92 | 26.97 | 26.89 | 26.91 | 26.87 | 0.65% | 5,503 |
| Sep 17, 2025 | 26.86 | 26.90 | 26.74 | 26.74 | 26.70 | -0.24% | 5,908 |
| Sep 16, 2025 | 26.91 | 26.91 | 26.80 | 26.80 | 26.76 | -0.33% | 14,645 |
| Sep 15, 2025 | 27.02 | 27.02 | 26.89 | 26.89 | 26.85 | -0.10% | 5,234 |
| Sep 12, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.88 | -0.59% | 24 |
| Sep 11, 2025 | 27.04 | 27.08 | 27.04 | 27.08 | 27.04 | 0.95% | 6,415 |
| Sep 10, 2025 | 26.88 | 26.89 | 26.76 | 26.82 | 26.79 | 1.30% | 2,507 |
| Sep 9, 2025 | 26.39 | 26.48 | 26.39 | 26.48 | 26.44 | 0.10% | 2,662 |
| Sep 8, 2025 | 26.43 | 26.45 | 26.32 | 26.45 | 26.41 | 0.50% | 7,652 |
| Sep 5, 2025 | 26.56 | 26.56 | 26.26 | 26.32 | 26.28 | 0.39% | 828 |
| Sep 4, 2025 | 26.08 | 26.22 | 26.04 | 26.22 | 26.18 | 0.94% | 5,951 |
| Sep 3, 2025 | 25.94 | 25.97 | 25.89 | 25.97 | 25.94 | 0.04% | 4,832 |
| Sep 2, 2025 | 25.79 | 25.96 | 25.79 | 25.96 | 25.93 | -0.11% | 3,309 |
| Aug 29, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.95 | -0.52% | 1 |
| Aug 28, 2025 | 26.08 | 26.13 | 26.07 | 26.13 | 26.09 | -0.12% | 5,824 |
| Aug 27, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.11 | 0.37% | 166 |
| Aug 26, 2025 | 26.00 | 26.06 | 25.98 | 26.06 | 26.01 | 0.39% | 3,623 |
| Aug 25, 2025 | 26.10 | 26.10 | 25.96 | 25.96 | 25.91 | -0.76% | 13,063 |
| Aug 22, 2025 | 26.19 | 26.26 | 26.15 | 26.16 | 26.11 | 1.08% | 10,249 |
| Aug 21, 2025 | 25.86 | 25.88 | 25.83 | 25.88 | 25.83 | -0.39% | 225 |
| Aug 20, 2025 | 25.87 | 25.98 | 25.87 | 25.98 | 25.93 | 0.27% | 51,162 |
| Aug 19, 2025 | 25.97 | 25.97 | 25.90 | 25.91 | 25.86 | -0.07% | 4,522 |
| Aug 18, 2025 | 25.91 | 25.93 | 25.91 | 25.93 | 25.88 | -0.16% | 1,098 |
| Aug 15, 2025 | 25.95 | 26.01 | 25.94 | 25.97 | 25.92 | 0.04% | 6,080 |
| Aug 14, 2025 | 25.91 | 25.96 | 25.91 | 25.96 | 25.91 | -0.32% | 282 |
| Aug 13, 2025 | 25.98 | 26.04 | 25.97 | 26.04 | 25.99 | 0.57% | 2,272 |
| Aug 12, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.84 | 1.09% | 8 |
| Aug 11, 2025 | 25.70 | 25.72 | 25.62 | 25.62 | 25.56 | -0.01% | 5,322 |
| Aug 8, 2025 | 25.68 | 25.68 | 25.60 | 25.62 | 25.57 | 0.26% | 1,691 |
| Aug 7, 2025 | 25.55 | 25.55 | 25.47 | 25.55 | 25.50 | -0.30% | 9,721 |
| Aug 6, 2025 | 25.50 | 25.63 | 25.50 | 25.63 | 25.58 | 0.20% | 4,969 |
| Aug 5, 2025 | 25.64 | 25.64 | 25.58 | 25.58 | 25.53 | 0.06% | 1,488 |
| Aug 4, 2025 | 25.39 | 25.56 | 25.39 | 25.56 | 25.51 | 1.35% | 2,092 |
| Aug 1, 2025 | 25.15 | 25.22 | 25.15 | 25.22 | 25.17 | -0.97% | 2,261 |