BGDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	29.23	29.23	29.04	29.07	29.07	-0.70%	6,661
Feb 20, 2026	29.15	29.28	29.14	29.28	29.27	0.81%	9,253
Feb 19, 2026	29.04	29.04	28.97	29.04	29.04	-0.49%	3,410
Feb 18, 2026	29.18	29.28	29.12	29.18	29.18	0.03%	8,020
Feb 17, 2026	29.05	29.21	29.05	29.17	29.17	0.21%	98,976
Feb 13, 2026	28.98	29.24	28.98	29.11	29.11	0.17%	11,867
Feb 12, 2026	29.44	29.44	29.06	29.06	29.06	-0.17%	12,370
Feb 11, 2026	29.14	29.14	28.95	29.11	29.11	0.49%	4,790
Feb 10, 2026	29.10	29.19	28.97	28.97	28.97	-0.08%	2,356
Feb 9, 2026	28.81	29.04	28.81	29.00	29.00	0.67%	3,412
Feb 6, 2026	28.57	28.80	28.57	28.80	28.80	2.17%	14,340
Feb 5, 2026	28.33	28.33	28.14	28.19	28.19	-0.73%	5,232
Feb 4, 2026	28.47	28.47	28.23	28.40	28.40	0.18%	4,262
Feb 3, 2026	28.42	28.42	28.07	28.35	28.34	-0.14%	12,188
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