BGDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	30.61	30.71	30.54	30.54	30.54	0.13%	11,951
Nov 5, 2026	31.50	31.50	30.50	30.50	30.50	-3.68%	24,234
Nov 4, 2026	31.61	31.69	31.43	31.67	31.66	0.81%	24,501
Nov 3, 2026	31.52	31.55	31.39	31.41	31.41	0.35%	17,713
Nov 2, 2026	31.45	31.47	31.30	31.30	31.30	0.09%	17,704
Oct 30, 2026	31.46	31.46	31.13	31.27	31.27	-0.82%	10,827
Oct 29, 2026	31.46	31.53	31.39	31.53	31.53	1.14%	5,746
Oct 28, 2026	31.09	31.26	31.09	31.20	31.18	0.06%	42,391
Oct 27, 2026	31.16	31.19	31.02	31.18	31.16	0.13%	31,578
Oct 26, 2026	31.11	31.19	31.11	31.14	31.12	0.72%	1,369
Oct 23, 2026	30.90	31.02	30.84	30.92	30.89	-0.36%	25,839
Oct 22, 2026	30.94	31.03	30.86	31.03	31.01	-0.53%	16,279
Oct 21, 2026	31.16	31.21	31.16	31.20	31.17	0.31%	1,875
Oct 20, 2026	30.97	31.10	30.96	31.10	31.08	0.68%	12,274
Oct 19, 2026	30.93	31.04	30.89	30.89	30.87	-0.09%	12,074
Oct 16, 2026	31.09	31.09	30.86	30.92	30.90	-0.16%	11,896
Oct 15, 2026	30.88	30.98	30.88	30.97	30.95	0.39%	2,877
Oct 14, 2026	30.85	30.85	30.74	30.85	30.83	-0.22%	46,768
Oct 13, 2026	30.97	30.97	30.83	30.92	30.89	-0.15%	7,802
Oct 12, 2026	31.00	31.02	30.93	30.97	30.94	0.37%	4,136
Oct 9, 2026	30.82	30.88	30.82	30.85	30.83	0.42%	14,085
Oct 8, 2026	30.70	30.74	30.62	30.72	30.70	-0.13%	15,149
Oct 7, 2026	30.72	30.81	30.69	30.76	30.74	-0.81%	3,521
Oct 6, 2026	30.93	31.05	30.92	31.01	30.99	0.61%	9,879
Oct 5, 2026	30.55	30.90	30.55	30.82	30.80	1.02%	13,383
Oct 2, 2026	30.49	30.51	30.45	30.51	30.49	0.59%	8,059
Oct 1, 2026	30.23	30.39	30.14	30.33	30.31	0.32%	59,642
Sep 30, 2026	30.42	30.43	30.24	30.24	30.21	-0.64%	6,607
Sep 29, 2026	30.41	30.43	30.31	30.43	30.41	-0.02%	1,200
Sep 28, 2026	30.45	30.49	30.31	30.46	30.41	-0.24%	32,330
Sep 25, 2026	30.44	30.56	30.39	30.54	30.49	0.28%	1,687,012
Sep 24, 2026	30.40	30.52	30.38	30.45	30.40	-0.07%	10,732
Sep 23, 2026	30.57	30.61	30.47	30.47	30.42	-0.49%	53,391
Sep 22, 2026	30.65	30.66	30.57	30.62	30.57	-0.07%	12,654
Sep 21, 2026	30.45	30.70	30.44	30.64	30.59	0.96%	30,681
Sep 18, 2026	30.21	30.35	30.21	30.35	30.30	0.30%	10,216
Sep 17, 2026	30.25	30.29	30.23	30.26	30.21	0.60%	36,144
Sep 16, 2026	30.28	30.34	30.05	30.08	30.03	-0.33%	6,779
Sep 15, 2026	30.33	30.35	30.16	30.18	30.13	-0.95%	8,162
Sep 14, 2026	30.53	30.55	30.47	30.47	30.42	-0.62%	5,984
Sep 11, 2026	30.77	30.79	30.63	30.66	30.61	0.43%	10,218
Sep 10, 2026	30.61	30.67	30.49	30.53	30.48	-0.72%	10,467
Sep 9, 2026	30.82	30.82	30.74	30.75	30.70	-0.61%	5,022
Sep 8, 2026	30.96	31.04	30.94	30.94	30.89	-0.23%	6,634
Sep 4, 2026	31.05	31.06	31.00	31.01	30.96	-0.10%	14,307
Sep 3, 2026	30.79	31.07	30.79	31.04	31.00	0.71%	2,251
Sep 2, 2026	30.80	30.90	30.80	30.82	30.78	-0.08%	6,482
Sep 1, 2026	30.90	30.92	30.83	30.85	30.80	-0.43%	7,683
Aug 31, 2026	31.02	31.02	30.93	30.98	30.93	-0.30%	7,519
Aug 28, 2026	31.27	31.27	31.08	31.08	31.03	-0.52%	94,997