Skip to main content
Bahl & Gaynor Dividend ETF (BGDV)
NYSEARCA: BGDV · Real-Time Price · USD
24.70
-0.03 (-0.13%)
Jun 4, 2025, 4:00 PM - Market closed

BGDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202524.8024.8024.7024.7024.70-0.15%3,169
Jun 3, 202524.5524.7424.5524.7324.730.58%12,762
Jun 2, 202524.3724.5924.3624.5924.590.42%11,849
May 30, 202524.3424.4924.3024.4924.490.27%3,236
May 29, 202524.3524.4224.3424.4224.420.49%739
May 28, 202524.3024.3024.3024.3024.28-0.68%71
May 27, 202524.2824.4724.2824.4724.451.70%1,819
May 23, 202524.0924.1024.0624.0624.04-0.67%1,664
May 22, 202524.1724.2424.1024.2224.20-0.33%1,462
May 21, 202524.5424.5424.3024.3024.28-1.46%2,553
May 20, 202524.7024.7024.6324.6624.64-0.40%4,271
May 19, 202524.6424.7624.6124.7624.740.44%6,851
May 16, 202524.5224.6524.5124.6524.640.77%3,245
May 15, 202524.2124.4624.2124.4624.450.94%2,105
May 14, 202524.2324.2324.2324.2324.22-0.58%9
May 13, 202524.3624.4624.3624.3824.360.20%7,238
May 12, 202524.1724.3324.1724.3324.312.21%5,519
May 9, 202523.9323.9323.8023.8023.79-0.20%3,196
May 8, 202523.8224.0923.7823.8523.830.19%13,873
May 7, 202523.7923.8723.7223.8023.790.46%2,336
May 6, 202523.6523.7223.6523.7023.68-0.85%8,946
May 5, 202523.9823.9823.9023.9023.88-0.38%9,188
May 2, 202523.9724.0323.9723.9923.971.35%6,693
May 1, 202523.7823.8623.6723.6723.65-1.09%8,226
Apr 30, 202523.5923.9323.5923.9323.910.65%12,797
Apr 29, 202523.7123.7923.6823.7823.760.38%2,937
Apr 28, 202523.6323.6923.5223.6923.650.24%12,668
Apr 25, 202523.4023.6323.3923.6323.590.51%7,793
Apr 24, 202523.4923.5123.4523.5123.471.64%3,485
Apr 23, 202523.2523.2523.0923.1323.101.11%2,952
Apr 22, 202522.6822.8822.6822.8822.842.36%2,278
Apr 21, 202522.5622.5622.2022.3522.31-2.57%3,347
Apr 17, 202523.0123.0622.9422.9422.900.25%3,405
Apr 16, 202522.8922.8922.7622.8822.85-1.31%552
Apr 15, 202523.1923.1923.1823.1823.15-0.37%352
Apr 14, 202523.3223.3523.1423.2723.231.07%10,524
Apr 11, 202522.5923.0222.5923.0222.991.51%1,447
Apr 10, 202522.7622.7622.3622.6822.64-2.30%1,865
Apr 9, 202521.7023.2121.5723.2123.187.33%2,333
Apr 8, 202521.7621.7621.4721.6321.59-1.22%967
Apr 7, 202521.9622.0721.6421.8921.86-0.69%6,237
Apr 4, 202522.5322.5622.0422.0422.01-5.82%4,185
Apr 3, 202523.7023.7023.4023.4023.37-3.72%24,563
Apr 2, 202524.3124.3124.3124.3124.270.82%4
Apr 1, 202523.9524.1123.8524.1124.070.33%945
Mar 31, 202523.8224.0423.8224.0323.990.84%6,869
Mar 28, 202523.8623.8623.7423.8323.79-0.91%11,269
Mar 27, 202524.1724.1724.0524.0523.96-0.60%26,971
Mar 26, 202524.3124.3624.1724.2024.11-0.33%2,067
Mar 25, 202524.3024.3024.2524.2824.19-0.38%3,490