BGDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	30.97	31.19	30.97	31.19	31.19	0.36%	3,798
Jul 27, 2026	31.20	31.28	30.96	31.08	31.08	0.01%	43,968
Jul 24, 2026	31.12	31.12	31.03	31.07	31.07	-0.12%	66,912
Jul 23, 2026	31.17	31.17	31.11	31.11	31.11	-0.41%	1,620
Jul 22, 2026	31.26	31.27	31.21	31.24	31.24	0.36%	7,280
Jul 21, 2026	30.99	31.15	30.99	31.13	31.13	0.90%	13,999
Jul 20, 2026	31.09	31.09	30.85	30.85	30.85	-0.31%	3,443
Jul 17, 2026	31.05	31.10	30.92	30.95	30.94	-0.40%	2,513
Jul 16, 2026	31.03	31.18	31.00	31.07	31.07	0.20%	3,951
Jul 15, 2026	31.13	31.14	30.95	31.01	31.01	-0.29%	661
Jul 14, 2026	31.11	31.13	31.04	31.10	31.10	0.33%	8,245
Jul 13, 2026	31.08	31.09	30.97	30.99	30.99	-0.59%	1,041
Jul 10, 2026	31.14	31.18	31.07	31.18	31.18	0.40%	2,853
Jul 9, 2026	31.07	31.17	31.05	31.05	31.05	0.43%	4,804
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