BGDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	27.76	27.80	27.68	27.75	27.75	0.24%	3,689
Mar 24, 2026	27.45	27.76	27.45	27.68	27.68	0.01%	1,805
Mar 23, 2026	27.89	27.89	27.68	27.68	27.68	1.03%	609
Mar 20, 2026	27.57	27.65	27.38	27.40	27.40	-1.61%	998
Mar 19, 2026	27.69	27.84	27.69	27.84	27.84	0.05%	445
Mar 18, 2026	27.97	27.97	27.83	27.83	27.83	-1.56%	1,166
Mar 17, 2026	28.25	28.32	28.25	28.27	28.27	0.38%	62,166
Mar 16, 2026	28.26	28.26	28.13	28.16	28.16	0.82%	24,515
Mar 13, 2026	28.09	28.09	27.94	27.94	27.93	-0.01%	56,716
Mar 12, 2026	28.06	28.17	27.94	27.94	27.94	-1.47%	12,786
Mar 11, 2026	28.33	28.42	28.28	28.36	28.36	-0.13%	1,629
Mar 10, 2026	28.55	28.66	28.39	28.39	28.39	-0.58%	4,291
Mar 9, 2026	28.01	28.56	28.01	28.56	28.56	0.49%	1,469
Mar 6, 2026	28.39	28.48	28.34	28.42	28.42	-1.29%	1,231
Mar 5, 2026	28.88	28.90	28.60	28.79	28.79	-0.73%	14,183
Mar 4, 2026	29.00	29.06	28.98	29.00	29.00	0.55%	26,449
Mar 3, 2026	28.54	28.84	28.50	28.84	28.84	-1.29%	5,333
Mar 2, 2026	29.15	29.29	29.09	29.22	29.22	-0.20%	1,779
Feb 27, 2026	29.27	29.28	29.27	29.28	29.28	0.39%	271
Feb 26, 2026	29.06	29.16	29.00	29.16	29.16	-0.52%	5,004
Feb 25, 2026	29.23	29.31	29.23	29.31	29.29	0.21%	4,424
Feb 24, 2026	29.15	29.25	29.15	29.25	29.23	0.62%	591
Feb 23, 2026	29.23	29.23	29.04	29.07	29.05	-0.70%	6,661
Feb 20, 2026	29.15	29.28	29.14	29.28	29.26	0.81%	9,253
Feb 19, 2026	29.04	29.04	28.97	29.04	29.02	-0.49%	3,511
Feb 18, 2026	29.18	29.28	29.12	29.18	29.17	0.03%	8,020
Feb 17, 2026	29.05	29.21	29.05	29.17	29.16	0.21%	98,976
Feb 13, 2026	28.98	29.24	28.98	29.11	29.10	0.17%	11,867
Feb 12, 2026	29.44	29.44	29.06	29.06	29.05	-0.17%	12,930
Feb 11, 2026	29.14	29.14	28.95	29.11	29.10	0.49%	4,790
Feb 10, 2026	29.10	29.19	28.97	28.97	28.96	-0.08%	2,356
Feb 9, 2026	28.81	29.04	28.81	29.00	28.98	0.67%	3,412
Feb 6, 2026	28.57	28.80	28.57	28.80	28.78	2.17%	14,340
Feb 5, 2026	28.33	28.33	28.14	28.19	28.17	-0.73%	5,232
Feb 4, 2026	28.47	28.47	28.23	28.40	28.38	0.18%	4,262
Feb 3, 2026	28.42	28.42	28.07	28.35	28.33	-0.14%	12,188
Feb 2, 2026	28.15	28.45	28.15	28.39	28.37	0.67%	8,682
Jan 30, 2026	28.21	28.23	28.07	28.20	28.18	-0.68%	42,874
Jan 29, 2026	28.44	28.44	28.22	28.39	28.37	0.36%	6,823
Jan 28, 2026	28.28	28.32	28.19	28.29	28.27	-0.04%	14,786
Jan 27, 2026	28.29	28.32	28.29	28.30	28.28	-0.11%	12,731
Jan 26, 2026	28.36	28.36	28.31	28.33	28.31	0.37%	23,493
Jan 23, 2026	28.19	28.27	28.16	28.23	28.20	-0.26%	16,167
Jan 22, 2026	28.33	28.38	28.20	28.30	28.28	0.43%	2,324
Jan 21, 2026	28.03	28.20	28.03	28.18	28.16	1.29%	13,708
Jan 20, 2026	28.01	28.03	27.81	27.82	27.80	-1.68%	41,245
Jan 16, 2026	27.99	28.32	27.99	28.29	28.27	0.35%	18,430
Jan 15, 2026	28.29	28.34	28.19	28.19	28.17	0.44%	7,861
Jan 14, 2026	28.04	28.09	27.99	28.07	28.05	-0.30%	17,905
Jan 13, 2026	28.24	28.24	28.09	28.16	28.13	-0.13%	2,671