BGLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.08	20.14	20.03	20.10	20.10	0.90%	15,125
Feb 20, 2025	20.00	20.11	19.92	19.92	19.92	-1.09%	12,036
Feb 19, 2025	20.11	20.14	20.02	20.14	20.14	0.55%	10,572
Feb 18, 2025	19.90	20.05	19.90	20.03	20.03	0.70%	6,661
Feb 14, 2025	20.01	20.01	19.85	19.89	19.89	-0.64%	213,449
Feb 13, 2025	19.97	20.02	19.86	20.02	20.02	0.40%	18,419
Feb 12, 2025	19.82	19.94	19.77	19.94	19.94	0.28%	48,185
Feb 11, 2025	19.88	19.91	19.82	19.89	19.89	-0.25%	406,820
Feb 10, 2025	19.84	19.97	19.82	19.94	19.94	0.94%	26,798
Feb 7, 2025	19.79	19.82	19.71	19.75	19.75	0.20%	16,527
Feb 6, 2025	19.76	19.76	19.58	19.71	19.71	0.21%	11,736
Feb 5, 2025	19.84	19.84	19.64	19.67	19.67	0.25%	21,769
Feb 4, 2025	19.51	19.65	19.51	19.62	19.62	0.67%	18,127
Feb 3, 2025	19.36	19.54	19.36	19.49	19.49	0.44%	89,219
Jan 31, 2025	19.37	19.49	19.33	19.41	19.41	0.15%	9,754
Jan 30, 2025	19.44	19.44	19.23	19.38	19.38	0.81%	5,060
Jan 29, 2025	19.16	19.23	19.07	19.22	19.22	0.08%	14,163
Jan 28, 2025	19.22	19.25	19.15	19.21	19.21	0.76%	8,875
Jan 27, 2025	19.25	19.25	18.98	19.06	19.06	-0.86%	3,407
Jan 24, 2025	19.22	19.34	19.19	19.23	19.23	0.35%	9,886
Jan 23, 2025	19.15	19.16	19.05	19.16	19.16	0.13%	9,588
Jan 22, 2025	19.06	19.18	19.06	19.14	19.14	0.54%	9,200
Jan 21, 2025	19.12	19.12	19.00	19.03	19.03	0.97%	19,251
Jan 17, 2025	18.85	18.89	18.82	18.85	18.85	-0.16%	6,991
Jan 16, 2025	18.84	18.98	18.84	18.88	18.88	0.32%	25,276
Jan 15, 2025	18.73	18.83	18.64	18.82	18.82	0.70%	32,427
Jan 14, 2025	18.50	18.69	18.50	18.69	18.69	0.97%	23,380
Jan 13, 2025	18.63	18.63	18.50	18.51	18.51	-0.75%	11,013
Jan 10, 2025	18.66	18.78	18.63	18.65	18.65	0.11%	39,410
Jan 8, 2025	18.51	18.63	18.41	18.63	18.63	0.76%	9,506
Jan 7, 2025	18.57	18.57	18.43	18.49	18.49	0.11%	6,112
Jan 6, 2025	18.49	18.53	18.36	18.47	18.47	0.02%	10,158
Jan 3, 2025	18.49	18.51	18.47	18.47	18.47	-0.56%	7,458
Jan 2, 2025	18.50	18.57	18.50	18.57	18.57	1.17%	30,362
Dec 31, 2024	18.27	18.42	18.25	18.36	18.36	0.74%	35,258
Dec 30, 2024	18.21	18.27	18.17	18.22	18.22	-0.54%	26,359
Dec 27, 2024	18.28	18.41	18.28	18.32	18.32	-0.52%	6,945
Dec 26, 2024	18.30	18.48	18.29	18.42	18.42	0.45%	12,961
Dec 24, 2024	18.28	18.36	18.25	18.33	18.33	0.19%	3,697
Dec 23, 2024	18.37	18.37	18.25	18.30	18.30	-0.07%	12,008
Dec 20, 2024	18.31	18.44	18.31	18.31	18.31	0.72%	4,690
Dec 19, 2024	18.15	18.30	18.15	18.18	18.18	0.06%	13,691
Dec 18, 2024	18.44	18.45	18.16	18.17	18.17	-1.84%	5,876
Dec 17, 2024	18.43	18.52	18.40	18.51	18.51	-0.05%	19,875
Dec 16, 2024	18.56	18.56	18.47	18.52	18.52	0.18%	20,241
Dec 13, 2024	18.51	18.58	18.49	18.49	18.49	-1.09%	407,058
Dec 12, 2024	18.66	18.73	18.58	18.69	18.69	-0.62%	11,730
Dec 11, 2024	18.71	18.85	18.71	18.81	18.81	0.63%	5,380
Dec 10, 2024	18.70	18.74	17.86	18.69	18.69	0.65%	35,313
Dec 9, 2024	18.66	18.66	18.48	18.57	18.57	0.76%	36,454
Dec 6, 2024	18.37	18.51	18.36	18.43	18.43	0.11%	19,220
Dec 5, 2024	18.51	18.51	18.35	18.41	18.41	-0.57%	124,683
Dec 4, 2024	18.58	18.62	18.44	18.52	18.52	0.14%	27,544
Dec 3, 2024	18.55	18.56	18.39	18.49	18.49	0.02%	31,651
Dec 2, 2024	18.49	18.52	18.33	18.49	18.49	-19.84%	951,472
Nov 29, 2024	23.06	23.21	23.06	23.06	18.47	0.48%	1,520
Nov 27, 2024	23.16	23.16	22.89	22.95	18.38	0.24%	7,188
Nov 26, 2024	22.83	22.90	22.80	22.90	18.34	0.22%	4,156
Nov 25, 2024	22.95	23.01	22.79	22.85	18.30	-2.56%	3,332
Nov 22, 2024	23.42	23.54	23.35	23.45	18.78	1.10%	4,822
Nov 21, 2024	23.18	23.26	23.12	23.19	18.57	0.80%	5,495
Nov 20, 2024	23.07	23.13	22.92	23.01	18.43	0.48%	2,095
Nov 19, 2024	22.75	22.93	22.75	22.90	18.34	0.73%	1,849
Nov 18, 2024	22.77	22.78	22.64	22.73	18.21	1.80%	3,313
Nov 15, 2024	22.40	22.46	22.28	22.33	17.88	0.49%	8,719
Nov 14, 2024	22.26	22.41	22.22	22.22	17.80	-0.92%	14,379
Nov 13, 2024	22.68	22.72	22.39	22.43	17.96	-0.85%	7,671
Nov 12, 2024	22.63	22.68	22.52	22.62	18.12	-0.81%	6,506
Nov 11, 2024	22.70	22.81	22.70	22.81	18.27	-1.75%	1,346
Nov 8, 2024	23.16	23.23	23.13	23.21	18.59	-0.17%	6,231
Nov 7, 2024	23.13	23.28	23.13	23.25	18.62	1.02%	13,296
Nov 6, 2024	23.04	23.07	22.96	23.02	18.44	-1.36%	247,011
Nov 5, 2024	23.31	23.38	23.28	23.34	18.69	-0.11%	2,583
Nov 4, 2024	23.24	23.38	23.24	23.36	18.71	0.28%	11,342
Nov 1, 2024	23.34	23.38	23.25	23.30	18.66	-0.36%	4,046
Oct 31, 2024	23.33	23.43	23.25	23.38	18.73	-0.23%	6,346
Oct 30, 2024	23.48	23.48	23.37	23.44	18.77	0.17%	2,642
Oct 29, 2024	23.29	23.45	23.29	23.40	18.74	0.39%	2,911
Oct 28, 2024	23.30	23.38	23.30	23.30	18.66	-0.04%	2,397
Oct 25, 2024	23.27	23.34	23.23	23.31	18.67	0.34%	10,003
Oct 24, 2024	23.18	23.29	23.18	23.23	18.61	0.35%	3,514
Oct 23, 2024	23.20	23.23	23.11	23.15	18.54	-0.53%	8,269
Oct 22, 2024	23.28	23.33	23.22	23.28	18.64	0.44%	4,877
Oct 21, 2024	22.79	23.24	22.79	23.17	18.56	-0.17%	3,773
Oct 18, 2024	23.06	23.21	23.06	23.21	18.59	0.53%	9,639
Oct 17, 2024	23.10	23.10	22.96	23.09	18.49	0.64%	4,613
Oct 16, 2024	22.95	23.02	22.92	22.94	18.38	0.03%	6,761
Oct 15, 2024	22.88	22.97	22.85	22.94	18.37	0.46%	10,017
Oct 14, 2024	22.84	22.86	22.80	22.83	18.29	-0.06%	1,820
Oct 11, 2024	22.83	22.89	22.79	22.85	18.30	0.82%	5,480
Oct 10, 2024	22.59	22.73	22.59	22.66	18.15	0.43%	4,958
Oct 9, 2024	22.49	22.60	22.49	22.56	18.07	-0.20%	4,586
Oct 8, 2024	22.72	22.72	22.50	22.61	18.11	-0.79%	7,733
Oct 7, 2024	22.78	22.80	22.65	22.79	18.25	0.20%	6,435
Oct 4, 2024	22.76	22.83	22.69	22.75	18.22	-0.07%	2,481
Oct 3, 2024	22.60	22.83	22.60	22.76	18.23	0.04%	3,328
Oct 2, 2024	22.81	22.81	22.72	22.75	18.22	-0.35%	1,630
Oct 1, 2024	22.76	22.83	22.74	22.83	18.29	1.20%	11,999
Sep 30, 2024	22.55	22.68	22.54	22.56	18.07	-0.64%	4,436
Sep 27, 2024	22.79	22.79	22.63	22.71	18.18	-0.66%	3,779