Bahl & Gaynor Dividend ETF (BGDV)
NYSEARCA: BGDV · Real-Time Price · USD
25.13
-0.02 (-0.08%)
Jul 16, 2025, 12:06 PM - Market open

BGDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202525.2225.2225.0625.13--0.08%1,063
Jul 15, 202525.3125.3125.1525.1525.15-1.09%8,991
Jul 14, 202525.2925.4325.2925.4325.430.27%4,889
Jul 11, 202525.3225.3925.3225.3625.36-0.40%5,791
Jul 10, 202525.4125.5325.4125.4625.460.19%20,246
Jul 9, 202525.4125.4125.4125.4125.410.53%37
Jul 8, 202525.3825.3825.2825.2825.28-0.35%3,824
Jul 7, 202525.5025.5025.3325.3725.37-0.69%3,571
Jul 3, 202525.4925.5725.4925.5525.550.71%9,845
Jul 2, 202525.2825.3725.2825.3725.37-14,949
Jul 1, 202525.2725.3725.2725.3725.370.30%2,059
Jun 30, 202525.2125.2925.1825.2925.290.55%4,473
Jun 27, 202525.1525.1525.1525.1525.150.02%208
Jun 26, 202525.0325.1525.0325.1525.110.85%4,295
Jun 25, 202524.9924.9924.9424.9424.90-0.43%57,729
Jun 24, 202524.9025.0524.9025.0425.011.38%7,334
Jun 23, 202524.6124.7024.5124.7024.670.78%5,007
Jun 20, 202524.5124.5124.5124.5124.48-0.31%68
Jun 18, 202524.6624.6924.5924.5924.55-11,227
Jun 17, 202524.7224.7624.5924.5924.55-0.85%200,203
Jun 16, 202524.9124.9724.7724.8024.770.38%1,644
Jun 13, 202524.8424.8424.7124.7124.67-0.94%285
Jun 12, 202524.8824.9424.8824.9424.910.70%401
Jun 11, 202524.7724.8824.7224.7724.730.26%11,360
Jun 10, 202524.6924.7424.6924.7124.670.39%17,190
Jun 9, 202524.6224.7324.6124.6124.57-0.71%5,901
Jun 6, 202524.8324.8324.7124.7924.750.59%2,125
Jun 5, 202524.6524.7424.6424.6424.61-0.22%2,937
Jun 4, 202524.8024.8024.7024.7024.66-0.15%3,169
Jun 3, 202524.5524.7424.5524.7324.700.58%12,762
Jun 2, 202524.3724.5924.3624.5924.550.42%11,849
May 30, 202524.3424.4924.3024.4924.450.27%3,236
May 29, 202524.3524.4224.3424.4224.390.49%739
May 28, 202524.3024.3024.3024.3024.25-0.68%71
May 27, 202524.2824.4724.2824.4724.421.70%1,819
May 23, 202524.0924.1024.0624.0624.01-0.67%1,664
May 22, 202524.1724.2424.1024.2224.17-0.33%1,462
May 21, 202524.5424.5424.3024.3024.25-1.46%2,553
May 20, 202524.7024.7024.6324.6624.61-0.40%4,271
May 19, 202524.6424.7624.6124.7624.710.44%6,851
May 16, 202524.5224.6524.5124.6524.600.77%3,245
May 15, 202524.2124.4624.2124.4624.410.94%2,105
May 14, 202524.2324.2324.2324.2324.18-0.58%9
May 13, 202524.3624.4624.3624.3824.320.20%7,238
May 12, 202524.1724.3324.1724.3324.282.21%5,519
May 9, 202523.9323.9323.8023.8023.75-0.20%3,196
May 8, 202523.8224.0923.7823.8523.800.19%13,873
May 7, 202523.7923.8723.7223.8023.750.46%2,336
May 6, 202523.6523.7223.6523.7023.64-0.85%8,946
May 5, 202523.9823.9823.9023.9023.85-0.38%9,188