BGDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	30.97	31.11	30.86	30.86	30.86	-0.35%	1,889
Oct 15, 2026	30.88	30.98	30.88	30.97	30.97	0.39%	2,877
Oct 14, 2026	30.85	30.85	30.74	30.85	30.85	-0.22%	46,767
Oct 13, 2026	30.97	30.97	30.83	30.92	30.92	-0.15%	7,802
Oct 12, 2026	31.00	31.02	30.93	30.97	30.97	0.37%	4,135
Oct 9, 2026	30.82	30.88	30.82	30.85	30.85	0.42%	14,085
Oct 8, 2026	30.70	30.74	30.62	30.72	30.72	-0.13%	15,148
Oct 7, 2026	30.72	30.81	30.69	30.76	30.76	-0.81%	3,521
Oct 6, 2026	30.93	31.05	30.92	31.01	31.01	0.61%	8,476
Oct 5, 2026	30.55	30.90	30.55	30.82	30.82	1.02%	13,382
Oct 2, 2026	30.49	30.51	30.45	30.51	30.51	0.59%	8,059
Oct 1, 2026	30.23	30.39	30.14	30.33	30.33	0.32%	59,641
Sep 30, 2026	30.42	30.43	30.24	30.24	30.23	-0.64%	6,606
Sep 29, 2026	30.41	30.43	30.31	30.43	30.43	-0.02%	1,200
Sep 28, 2026	30.45	30.49	30.31	30.46	30.44	-0.24%	32,330
Sep 25, 2026	30.44	30.56	30.39	30.54	30.51	0.28%	1,687,012
Sep 24, 2026	30.40	30.52	30.38	30.45	30.43	-0.07%	10,732
Sep 23, 2026	30.57	30.61	30.47	30.47	30.45	-0.49%	53,391
Sep 22, 2026	30.65	30.66	30.57	30.62	30.60	-0.07%	12,654
Sep 21, 2026	30.45	30.70	30.44	30.64	30.62	0.96%	30,681
Sep 18, 2026	30.21	30.35	30.21	30.35	30.33	0.30%	10,216
Sep 17, 2026	30.25	30.29	30.23	30.26	30.24	0.60%	36,144
Sep 16, 2026	30.28	30.34	30.05	30.08	30.06	-0.33%	6,779
Sep 15, 2026	30.33	30.35	30.16	30.18	30.16	-0.95%	8,162
Sep 14, 2026	30.53	30.55	30.47	30.47	30.45	-0.62%	5,984
Sep 11, 2026	30.77	30.79	30.63	30.66	30.64	0.43%	10,218
Sep 10, 2026	30.61	30.67	30.49	30.53	30.51	-0.72%	10,467
Sep 9, 2026	30.82	30.82	30.74	30.75	30.73	-0.61%	5,022
Sep 8, 2026	30.96	31.04	30.94	30.94	30.92	-0.23%	6,634
Sep 4, 2026	31.05	31.06	31.00	31.01	30.99	-0.10%	14,307
Sep 3, 2026	30.79	31.07	30.79	31.04	31.02	0.71%	2,251
Sep 2, 2026	30.80	30.90	30.80	30.82	30.80	-0.08%	6,482
Sep 1, 2026	30.90	30.92	30.83	30.85	30.83	-0.43%	7,683
Aug 31, 2026	31.02	31.02	30.93	30.98	30.96	-0.30%	7,519
Aug 28, 2026	31.27	31.27	31.08	31.08	31.05	-0.52%	94,997
Aug 27, 2026	31.18	31.26	31.18	31.26	31.21	-0.06%	7,503
Aug 26, 2026	31.24	31.30	31.24	31.28	31.23	0.53%	5,133
Aug 25, 2026	31.06	31.13	31.06	31.12	31.07	-0.03%	3,510
Aug 24, 2026	31.07	31.14	31.06	31.13	31.08	-0.17%	11,575
Aug 21, 2026	31.18	31.18	31.18	31.18	31.13	0.39%	246
Aug 20, 2026	31.26	31.28	31.05	31.06	31.01	-0.77%	3,802
Aug 19, 2026	31.53	31.53	31.30	31.30	31.25	-0.81%	3,792
Aug 18, 2026	31.60	31.60	31.56	31.56	31.51	-0.62%	16,594
Aug 17, 2026	31.88	31.89	31.75	31.75	31.70	-0.31%	4,408
Aug 14, 2026	31.81	31.85	31.81	31.85	31.80	-0.22%	1,079
Aug 13, 2026	31.94	31.97	31.88	31.92	31.87	0.49%	5,707
Aug 12, 2026	31.86	31.86	31.76	31.77	31.72	0.18%	8,601
Aug 11, 2026	31.85	31.88	31.71	31.71	31.66	0.09%	4,430
Aug 10, 2026	31.70	31.78	31.68	31.68	31.63	0.05%	5,769
Aug 7, 2026	31.69	31.75	31.65	31.67	31.62	-0.02%	5,350