Bahl & Gaynor Dividend ETF (BGDV)
NYSEARCA: BGDV · Real-Time Price · USD
30.92
-0.12 (-0.39%)
Jul 8, 2026, 4:00 PM EDT - Market closed
BGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 30.98 | 31.01 | 30.85 | 30.92 | 30.92 | -0.39% | 8,946 |
| Jul 7, 2026 | 31.19 | 31.19 | 30.96 | 31.04 | 31.04 | -0.15% | 6,755 |
| Jul 6, 2026 | 31.04 | 31.11 | 31.02 | 31.09 | 31.09 | 0.89% | 10,247 |
| Jul 2, 2026 | 31.01 | 31.01 | 30.67 | 30.81 | 30.81 | -0.01% | 7,283 |
| Jul 1, 2026 | 30.93 | 30.94 | 30.82 | 30.82 | 30.82 | -0.65% | 9,908 |
| Jun 30, 2026 | 30.94 | 31.08 | 30.94 | 31.02 | 31.02 | 0.57% | 8,909 |
| Jun 29, 2026 | 30.78 | 30.84 | 30.57 | 30.84 | 30.84 | 0.64% | 2,129 |
| Jun 26, 2026 | 30.71 | 30.71 | 30.67 | 30.67 | 30.65 | -0.36% | 1,347 |
| Jun 25, 2026 | 31.01 | 31.10 | 30.78 | 30.78 | 30.76 | 0.25% | 1,583 |
| Jun 24, 2026 | 30.70 | 30.85 | 30.58 | 30.70 | 30.68 | 0.19% | 21,789 |
| Jun 23, 2026 | 30.77 | 30.77 | 30.61 | 30.65 | 30.62 | -1.14% | 18,942 |
| Jun 22, 2026 | 31.16 | 31.16 | 31.00 | 31.00 | 30.98 | -0.21% | 24,699 |
| Jun 18, 2026 | 31.09 | 31.09 | 31.00 | 31.07 | 31.04 | 0.96% | 6,863 |
| Jun 17, 2026 | 31.05 | 31.05 | 30.77 | 30.77 | 30.75 | -0.56% | 2,237 |
| Jun 16, 2026 | 31.20 | 31.20 | 30.94 | 30.94 | 30.92 | -0.08% | 10,291 |
| Jun 15, 2026 | 30.94 | 31.07 | 30.89 | 30.97 | 30.94 | 1.53% | 18,846 |
| Jun 12, 2026 | 30.32 | 30.57 | 30.32 | 30.50 | 30.48 | 0.43% | 19,740 |
| Jun 11, 2026 | 30.12 | 30.45 | 30.08 | 30.37 | 30.35 | 0.93% | 23,239 |
| Jun 10, 2026 | 30.36 | 30.45 | 30.08 | 30.09 | 30.07 | -1.09% | 55,970 |
| Jun 9, 2026 | 30.44 | 30.44 | 30.01 | 30.42 | 30.40 | 1.14% | 5,794 |
| Jun 8, 2026 | 30.29 | 30.30 | 30.08 | 30.08 | 30.05 | -0.20% | 7,323 |
| Jun 5, 2026 | 30.35 | 30.46 | 30.13 | 30.14 | 30.11 | -1.41% | 8,970 |
| Jun 4, 2026 | 30.41 | 30.60 | 30.39 | 30.57 | 30.55 | 0.29% | 11,316 |
| Jun 3, 2026 | 30.47 | 30.61 | 30.47 | 30.48 | 30.46 | 0.30% | 4,405 |
| Jun 2, 2026 | 30.32 | 30.41 | 30.24 | 30.39 | 30.37 | 0.60% | 5,454 |
| Jun 1, 2026 | 30.26 | 30.30 | 30.21 | 30.21 | 30.18 | -0.30% | 14,873 |
| May 29, 2026 | 30.45 | 30.45 | 30.24 | 30.30 | 30.28 | -0.32% | 9,570 |
| May 28, 2026 | 30.33 | 30.53 | 30.33 | 30.40 | 30.37 | 0.27% | 29,536 |
| May 27, 2026 | 30.43 | 30.48 | 30.34 | 30.34 | 30.29 | -0.08% | 9,876 |
| May 26, 2026 | 30.49 | 30.49 | 30.37 | 30.37 | 30.32 | 0.40% | 17,785 |
| May 22, 2026 | 30.24 | 30.26 | 30.17 | 30.25 | 30.20 | 0.62% | 44,071 |
| May 21, 2026 | 29.93 | 30.07 | 29.93 | 30.06 | 30.01 | 0.22% | 22,668 |
| May 20, 2026 | 29.95 | 30.02 | 29.89 | 29.99 | 29.94 | 0.41% | 10,468 |
| May 19, 2026 | 29.92 | 30.02 | 29.87 | 29.87 | 29.82 | -0.65% | 75,116 |
| May 18, 2026 | 30.03 | 30.07 | 29.96 | 30.07 | 30.02 | 0.10% | 2,422 |
| May 15, 2026 | 30.11 | 30.13 | 30.03 | 30.04 | 29.99 | -1.08% | 4,939 |
| May 14, 2026 | 30.23 | 30.39 | 30.22 | 30.36 | 30.31 | 1.02% | 6,754 |
| May 13, 2026 | 29.83 | 30.05 | 29.83 | 30.05 | 30.01 | 0.10% | 770 |
| May 12, 2026 | 29.87 | 30.02 | 29.84 | 30.02 | 29.98 | 0.26% | 5,012 |
| May 11, 2026 | 29.99 | 30.02 | 29.94 | 29.95 | 29.90 | 0.07% | 12,937 |
| May 8, 2026 | 30.03 | 30.05 | 29.93 | 29.93 | 29.88 | -0.40% | 5,588 |
| May 7, 2026 | 30.31 | 30.31 | 29.99 | 30.05 | 30.00 | -1.02% | 10,887 |
| May 6, 2026 | 30.24 | 30.36 | 30.24 | 30.36 | 30.31 | 0.89% | 6,417 |
| May 5, 2026 | 30.14 | 30.19 | 30.09 | 30.09 | 30.04 | 0.41% | 8,151 |
| May 4, 2026 | 30.11 | 30.11 | 29.84 | 29.97 | 29.92 | -0.39% | 3,410 |
| May 1, 2026 | 30.27 | 30.27 | 30.07 | 30.09 | 30.04 | -0.01% | 1,851 |
| Apr 30, 2026 | 29.78 | 30.09 | 29.78 | 30.09 | 30.04 | 1.85% | 11,360 |
| Apr 29, 2026 | 29.60 | 29.61 | 29.48 | 29.54 | 29.50 | 0.01% | 5,118 |
| Apr 28, 2026 | 29.47 | 29.55 | 29.47 | 29.55 | 29.49 | -0.32% | 2,550 |
| Apr 27, 2026 | 29.73 | 29.74 | 29.64 | 29.65 | 29.59 | -0.11% | 20,049 |