BGDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	30.44	30.56	30.39	30.54	30.53	0.28%	1,687,011
Sep 24, 2026	30.40	30.52	30.38	30.45	30.45	-0.07%	10,731
Sep 23, 2026	30.57	30.61	30.47	30.47	30.47	-0.49%	53,390
Sep 22, 2026	30.65	30.66	30.57	30.62	30.62	-0.07%	12,653
Sep 21, 2026	30.45	30.70	30.44	30.64	30.64	0.96%	29,495
Sep 18, 2026	30.21	30.35	30.21	30.35	30.35	0.30%	10,216
Sep 17, 2026	30.25	30.29	30.23	30.26	30.26	0.60%	36,143
Sep 16, 2026	30.28	30.34	30.05	30.08	30.08	-0.33%	6,779
Sep 15, 2026	30.33	30.35	30.16	30.18	30.18	-0.95%	8,162
Sep 14, 2026	30.53	30.55	30.47	30.47	30.47	-0.62%	5,984
Sep 11, 2026	30.77	30.79	30.63	30.66	30.66	0.43%	10,218
Sep 10, 2026	30.61	30.67	30.49	30.53	30.53	-0.72%	10,461
Sep 9, 2026	30.82	30.82	30.74	30.75	30.75	-0.61%	5,021
Sep 8, 2026	30.96	31.04	30.94	30.94	30.94	-0.23%	6,633
Sep 4, 2026	31.05	31.06	31.00	31.01	31.01	-0.10%	13,807
Sep 3, 2026	30.79	31.07	30.79	31.04	31.04	0.71%	2,250
Sep 2, 2026	30.80	30.90	30.80	30.82	30.82	-0.08%	6,482
Sep 1, 2026	30.90	30.92	30.83	30.85	30.85	-0.43%	7,682
Aug 31, 2026	31.02	31.02	30.93	30.98	30.98	-0.30%	7,519
Aug 28, 2026	31.27	31.27	31.08	31.08	31.07	-0.52%	94,997
Aug 27, 2026	31.18	31.26	31.18	31.26	31.24	-0.06%	7,503
Aug 26, 2026	31.24	31.30	31.24	31.28	31.26	0.53%	5,133
Aug 25, 2026	31.06	31.13	31.06	31.12	31.09	-0.03%	3,510
Aug 24, 2026	31.07	31.14	31.06	31.13	31.10	-0.17%	11,575
Aug 21, 2026	31.18	31.18	31.18	31.18	31.16	0.39%	246
Aug 20, 2026	31.26	31.28	31.05	31.06	31.04	-0.77%	3,802
Aug 19, 2026	31.53	31.53	31.30	31.30	31.28	-0.81%	3,792
Aug 18, 2026	31.60	31.60	31.56	31.56	31.53	-0.62%	16,594
Aug 17, 2026	31.88	31.89	31.75	31.75	31.73	-0.31%	4,408
Aug 14, 2026	31.81	31.85	31.81	31.85	31.83	-0.22%	1,079
Aug 13, 2026	31.94	31.97	31.88	31.92	31.90	0.49%	5,707
Aug 12, 2026	31.86	31.86	31.76	31.77	31.74	0.18%	8,601
Aug 11, 2026	31.85	31.88	31.71	31.71	31.68	0.09%	4,430
Aug 10, 2026	31.70	31.78	31.68	31.68	31.66	0.05%	5,769
Aug 7, 2026	31.69	31.75	31.65	31.67	31.64	-0.02%	5,350
Aug 6, 2026	31.73	31.81	31.65	31.67	31.65	0.31%	68,927
Aug 5, 2026	31.85	31.85	31.58	31.58	31.55	-0.27%	7,421
Aug 4, 2026	31.34	31.75	31.32	31.66	31.64	1.24%	25,483
Aug 3, 2026	31.12	31.27	31.12	31.27	31.25	0.52%	8,081
Jul 31, 2026	31.04	31.20	30.87	31.11	31.09	0.42%	12,736
Jul 30, 2026	30.95	30.98	30.81	30.98	30.96	0.69%	4,723
Jul 29, 2026	31.14	31.17	30.79	30.79	30.75	-1.27%	35,781
Jul 28, 2026	30.97	31.19	30.97	31.19	31.14	0.36%	3,799
Jul 27, 2026	31.20	31.28	30.96	31.08	31.03	0.01%	43,968
Jul 24, 2026	31.12	31.12	31.03	31.07	31.03	-0.12%	66,913
Jul 23, 2026	31.17	31.17	31.11	31.11	31.06	-0.41%	1,620
Jul 22, 2026	31.26	31.27	31.21	31.24	31.19	0.36%	7,280
Jul 21, 2026	30.99	31.15	30.99	31.13	31.08	0.90%	13,999
Jul 20, 2026	31.09	31.09	30.85	30.85	30.80	-0.31%	3,443
Jul 17, 2026	31.05	31.10	30.92	30.95	30.90	-0.40%	2,513