BGDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	30.31	30.31	29.99	30.05	30.05	-1.02%	10,887
May 6, 2026	30.24	30.36	30.24	30.36	30.36	0.89%	6,417
May 5, 2026	30.14	30.19	30.09	30.09	30.09	0.40%	8,151
May 4, 2026	30.11	30.11	29.84	29.97	29.97	-0.39%	3,375
May 1, 2026	30.27	30.27	30.07	30.09	30.08	-0.01%	1,851
Apr 30, 2026	29.78	30.09	29.78	30.09	30.09	1.85%	11,360
Apr 29, 2026	29.60	29.61	29.48	29.54	29.54	-0.04%	5,118
Apr 28, 2026	29.47	29.55	29.47	29.55	29.54	-0.32%	2,550
Apr 27, 2026	29.73	29.74	29.64	29.65	29.63	-0.11%	20,049
Apr 24, 2026	29.76	29.76	29.64	29.68	29.67	-0.18%	5,809
Apr 23, 2026	29.64	29.80	29.64	29.73	29.72	0.63%	1,136
Apr 22, 2026	29.52	29.55	29.51	29.55	29.53	0.51%	775
Apr 21, 2026	29.59	29.59	29.40	29.40	29.38	-0.34%	1,946
Apr 20, 2026	29.58	29.58	29.50	29.50	29.48	-0.15%	1,888
Apr 17, 2026	29.48	29.62	29.48	29.54	29.53	1.13%	20,649
Apr 16, 2026	29.24	29.24	29.09	29.21	29.20	-0.07%	7,744
Apr 15, 2026	29.22	29.24	29.07	29.23	29.22	0.04%	19,985
Apr 14, 2026	29.03	29.24	29.03	29.22	29.20	0.74%	17,557
Apr 13, 2026	28.77	29.00	28.74	29.00	28.99	0.81%	6,909
Apr 10, 2026	28.84	28.88	28.77	28.77	28.76	-0.29%	28,044
Apr 9, 2026	28.75	28.93	28.74	28.85	28.84	0.58%	3,102
Apr 8, 2026	28.57	28.69	28.49	28.69	28.67	2.53%	1,793
Apr 7, 2026	27.76	27.98	27.72	27.98	27.97	0.83%	5,612
Apr 6, 2026	27.76	27.76	27.68	27.75	27.74	0.45%	17,858
Apr 2, 2026	27.48	27.63	27.48	27.63	27.61	-0.23%	7,340
Apr 1, 2026	27.66	27.78	27.65	27.69	27.68	1.00%	13,641
Mar 31, 2026	27.11	27.44	27.11	27.42	27.40	2.36%	11,288
Mar 30, 2026	26.87	27.01	26.79	26.79	26.77	-0.27%	8,694
Mar 27, 2026	27.20	27.20	26.86	26.86	26.85	-1.42%	18,907
Mar 26, 2026	27.48	27.58	27.24	27.24	27.23	-1.81%	4,788
Mar 25, 2026	27.76	27.80	27.68	27.75	27.68	0.24%	3,689
Mar 24, 2026	27.45	27.76	27.45	27.68	27.62	0.01%	1,805
Mar 23, 2026	27.89	27.89	27.68	27.68	27.62	1.03%	609
Mar 20, 2026	27.57	27.65	27.38	27.40	27.33	-1.61%	998
Mar 19, 2026	27.69	27.84	27.69	27.84	27.78	0.05%	445
Mar 18, 2026	27.97	27.97	27.83	27.83	27.77	-1.56%	1,166
Mar 17, 2026	28.25	28.32	28.25	28.27	28.21	0.38%	62,166
Mar 16, 2026	28.26	28.26	28.13	28.16	28.10	0.82%	24,537
Mar 13, 2026	28.09	28.09	27.94	27.94	27.87	-0.01%	56,716
Mar 12, 2026	28.06	28.17	27.94	27.94	27.88	-1.47%	12,786
Mar 11, 2026	28.33	28.42	28.28	28.36	28.29	-0.13%	1,629
Mar 10, 2026	28.55	28.66	28.39	28.39	28.33	-0.58%	4,291
Mar 9, 2026	28.01	28.56	28.01	28.56	28.50	0.49%	1,469
Mar 6, 2026	28.39	28.48	28.34	28.42	28.35	-1.29%	1,231
Mar 5, 2026	28.88	28.90	28.60	28.79	28.72	-0.73%	14,183
Mar 4, 2026	29.00	29.06	28.98	29.00	28.93	0.55%	26,449
Mar 3, 2026	28.54	28.84	28.50	28.84	28.78	-1.29%	5,333
Mar 2, 2026	29.15	29.29	29.09	29.22	29.15	-0.20%	1,779
Feb 27, 2026	29.27	29.28	29.27	29.28	29.21	0.39%	271
Feb 26, 2026	29.06	29.16	29.00	29.16	29.10	-0.52%	5,004