BGDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	28.15	28.45	28.15	28.39	28.39	0.67%	8,682
Jan 30, 2026	28.21	28.23	28.07	28.20	28.20	-0.68%	42,874
Jan 29, 2026	28.44	28.44	28.22	28.39	28.39	0.36%	6,823
Jan 28, 2026	28.28	28.32	28.19	28.29	28.28	-0.04%	14,786
Jan 27, 2026	28.29	28.32	28.29	28.30	28.29	-0.11%	12,731
Jan 26, 2026	28.36	28.36	28.31	28.33	28.32	0.37%	23,493
Jan 23, 2026	28.19	28.27	28.16	28.23	28.22	-0.26%	16,167
Jan 22, 2026	28.33	28.38	28.20	28.30	28.29	0.43%	2,324
Jan 21, 2026	28.03	28.20	28.03	28.18	28.17	1.29%	13,708
Jan 20, 2026	28.01	28.03	27.81	27.82	27.81	-1.68%	41,245
Jan 16, 2026	27.99	28.32	27.99	28.29	28.29	0.35%	18,430
Jan 15, 2026	28.29	28.34	28.19	28.19	28.19	0.44%	7,861
Jan 14, 2026	28.04	28.09	27.99	28.07	28.06	-0.30%	17,905
Jan 13, 2026	28.24	28.24	28.09	28.16	28.15	-0.13%	2,671
Jan 12, 2026	28.07	28.19	28.07	28.19	28.18	0.43%	2,865
Jan 9, 2026	27.96	28.11	27.96	28.07	28.06	0.72%	3,919
Jan 8, 2026	27.82	27.87	27.79	27.87	27.86	0.62%	1,404
Jan 7, 2026	27.92	27.92	27.70	27.70	27.69	-0.81%	8,605
Jan 6, 2026	27.78	27.96	27.78	27.93	27.92	0.87%	16,089
Jan 5, 2026	27.70	27.75	27.68	27.68	27.68	0.32%	11,614
Jan 2, 2026	27.50	27.60	27.46	27.60	27.59	0.69%	2,099
Dec 31, 2025	27.54	27.54	27.41	27.41	27.40	-0.91%	7,985
Dec 30, 2025	27.66	27.67	27.64	27.66	27.61	0.07%	3,740
Dec 29, 2025	27.70	27.70	27.62	27.64	27.59	-0.21%	19,278
Dec 26, 2025	27.68	27.70	27.65	27.70	27.65	0.03%	50,361
Dec 24, 2025	27.64	27.69	27.64	27.69	27.64	0.40%	6,399
Dec 23, 2025	27.60	27.60	27.58	27.58	27.53	0.41%	33,599
Dec 22, 2025	27.48	27.48	27.47	27.47	27.42	0.69%	291
Dec 19, 2025	27.30	27.34	27.28	27.28	27.23	0.26%	687
Dec 18, 2025	27.30	27.31	27.15	27.21	27.16	0.51%	20,695
Dec 17, 2025	27.27	27.27	26.98	27.07	27.02	-0.73%	84,536
Dec 16, 2025	27.39	27.39	27.11	27.27	27.22	-0.41%	4,583
Dec 15, 2025	27.51	27.51	27.36	27.38	27.33	0.03%	10,230
Dec 12, 2025	27.51	27.51	27.37	27.37	27.32	-1.65%	2,369
Dec 11, 2025	27.59	27.83	27.59	27.83	27.78	0.45%	5,892
Dec 10, 2025	27.41	27.74	27.41	27.71	27.66	1.13%	13,003
Dec 9, 2025	27.48	27.49	27.40	27.40	27.35	0.04%	10,871
Dec 8, 2025	27.58	27.58	27.39	27.39	27.34	-0.57%	15,152
Dec 5, 2025	27.57	27.57	27.54	27.54	27.49	0.41%	3,202
Dec 4, 2025	27.51	27.51	27.43	27.43	27.38	0.02%	12,239
Dec 3, 2025	27.24	27.44	27.24	27.42	27.37	0.54%	1,805
Dec 2, 2025	27.30	27.32	27.28	27.28	27.23	-0.16%	8,999
Dec 1, 2025	27.49	27.52	27.32	27.32	27.27	-0.98%	8,722
Nov 28, 2025	27.59	27.59	27.59	27.59	27.54	0.31%	129
Nov 26, 2025	27.46	27.56	27.46	27.50	27.46	0.65%	2,180
Nov 25, 2025	27.26	27.33	27.26	27.33	27.26	1.55%	766
Nov 24, 2025	26.78	26.94	26.78	26.91	26.84	1.11%	31,780
Nov 21, 2025	26.42	26.62	26.42	26.62	26.55	0.94%	378
Nov 20, 2025	26.99	26.99	26.37	26.37	26.30	-0.76%	2,184
Nov 19, 2025	26.50	26.57	26.50	26.57	26.50	0.53%	2,496