BGDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	29.24	29.24	29.09	29.21	29.21	-0.07%	7,744
Apr 15, 2026	29.22	29.24	29.07	29.23	29.23	0.04%	19,985
Apr 14, 2026	29.03	29.24	29.03	29.22	29.22	0.74%	17,557
Apr 13, 2026	28.77	29.00	28.74	29.00	29.00	0.81%	6,909
Apr 10, 2026	28.84	28.88	28.77	28.77	28.77	-0.29%	28,044
Apr 9, 2026	28.75	28.93	28.74	28.85	28.85	0.58%	3,102
Apr 8, 2026	28.57	28.69	28.49	28.69	28.69	2.53%	1,793
Apr 7, 2026	27.76	27.98	27.72	27.98	27.98	0.83%	5,610
Apr 6, 2026	27.76	27.76	27.68	27.75	27.75	0.45%	17,856
Apr 2, 2026	27.48	27.63	27.48	27.63	27.63	-0.23%	7,340
Apr 1, 2026	27.66	27.78	27.65	27.69	27.69	1.00%	13,641
Mar 31, 2026	27.11	27.44	27.11	27.42	27.42	2.36%	11,288
Mar 30, 2026	26.87	27.01	26.79	26.79	26.78	-0.27%	8,694
Mar 27, 2026	27.20	27.20	26.86	26.86	26.86	-1.42%	18,898
Mar 26, 2026	27.48	27.58	27.24	27.24	27.24	-1.81%	4,788
Mar 25, 2026	27.76	27.80	27.68	27.75	27.70	0.24%	3,689
Mar 24, 2026	27.45	27.76	27.45	27.68	27.63	0.01%	1,805
Mar 23, 2026	27.89	27.89	27.68	27.68	27.63	1.03%	609
Mar 20, 2026	27.57	27.65	27.38	27.40	27.35	-1.61%	998
Mar 19, 2026	27.69	27.84	27.69	27.84	27.79	0.05%	445
Mar 18, 2026	27.97	27.97	27.83	27.83	27.78	-1.56%	1,166
Mar 17, 2026	28.25	28.32	28.25	28.27	28.22	0.38%	62,166
Mar 16, 2026	28.26	28.26	28.13	28.16	28.11	0.82%	24,537
Mar 13, 2026	28.09	28.09	27.94	27.94	27.89	-0.01%	56,716
Mar 12, 2026	28.06	28.17	27.94	27.94	27.89	-1.47%	12,786
Mar 11, 2026	28.33	28.42	28.28	28.36	28.31	-0.13%	1,629
Mar 10, 2026	28.55	28.66	28.39	28.39	28.34	-0.58%	4,291
Mar 9, 2026	28.01	28.56	28.01	28.56	28.51	0.49%	1,469
Mar 6, 2026	28.39	28.48	28.34	28.42	28.37	-1.29%	1,231
Mar 5, 2026	28.88	28.90	28.60	28.79	28.74	-0.73%	14,183
Mar 4, 2026	29.00	29.06	28.98	29.00	28.95	0.55%	26,449
Mar 3, 2026	28.54	28.84	28.50	28.84	28.79	-1.29%	5,333
Mar 2, 2026	29.15	29.29	29.09	29.22	29.17	-0.20%	1,779
Feb 27, 2026	29.27	29.28	29.27	29.28	29.23	0.39%	271
Feb 26, 2026	29.06	29.16	29.00	29.16	29.11	-0.52%	5,004
Feb 25, 2026	29.23	29.31	29.23	29.31	29.24	0.21%	4,424
Feb 24, 2026	29.15	29.25	29.15	29.25	29.18	0.62%	591
Feb 23, 2026	29.23	29.23	29.04	29.07	29.00	-0.70%	6,661
Feb 20, 2026	29.15	29.28	29.14	29.28	29.21	0.81%	9,253
Feb 19, 2026	29.04	29.04	28.97	29.04	28.97	-0.49%	3,511
Feb 18, 2026	29.18	29.28	29.12	29.18	29.12	0.03%	8,020
Feb 17, 2026	29.05	29.21	29.05	29.17	29.11	0.21%	98,976
Feb 13, 2026	28.98	29.24	28.98	29.11	29.05	0.17%	11,867
Feb 12, 2026	29.44	29.44	29.06	29.06	29.00	-0.17%	12,930
Feb 11, 2026	29.14	29.14	28.95	29.11	29.05	0.49%	4,790
Feb 10, 2026	29.10	29.19	28.97	28.97	28.91	-0.08%	2,356
Feb 9, 2026	28.81	29.04	28.81	29.00	28.93	0.67%	3,412
Feb 6, 2026	28.57	28.80	28.57	28.80	28.73	2.17%	14,340
Feb 5, 2026	28.33	28.33	28.14	28.19	28.12	-0.73%	5,232
Feb 4, 2026	28.47	28.47	28.23	28.40	28.33	0.18%	4,262